Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.10 | 59.12 | 56.88 | 59.11 | 518,164 | +0.96(+1.64%) |
Nov 29, 2022 | 57.81 | 58.88 | 57.81 | 58.16 | 310,791 | +0.31(+0.53%) |
Nov 28, 2022 | 59.43 | 59.43 | 57.63 | 57.85 | 530,320 | -2.04(-3.41%) |
Nov 25, 2022 | 59.80 | 60.20 | 59.64 | 59.89 | 111,283 | +0.14(+0.23%) |
Nov 23, 2022 | 59.83 | 60.15 | 59.22 | 59.75 | 341,283 | -0.08(-0.13%) |
Nov 22, 2022 | 58.78 | 59.91 | 58.34 | 59.83 | 487,443 | +1.44(+2.47%) |
Nov 21, 2022 | 57.56 | 58.47 | 57.27 | 58.39 | 438,348 | +0.50(+0.87%) |
Nov 18, 2022 | 57.52 | 58.50 | 56.82 | 57.89 | 668,668 | +1.18(+2.09%) |
Nov 17, 2022 | 56.48 | 56.89 | 55.94 | 56.71 | 339,159 | -0.94(-1.63%) |
Nov 16, 2022 | 58.45 | 58.45 | 57.24 | 57.64 | 407,007 | -0.96(-1.63%) |
Nov 15, 2022 | 59.17 | 59.65 | 58.16 | 58.60 | 663,031 | +0.28(+0.47%) |
Nov 14, 2022 | 58.27 | 59.57 | 57.93 | 58.32 | 600,750 | -0.16(-0.27%) |
Nov 11, 2022 | 59.29 | 60.26 | 58.28 | 58.48 | 836,315 | -0.69(-1.17%) |
Nov 10, 2022 | 58.18 | 59.22 | 58.17 | 59.17 | 531,754 | +2.48(+4.38%) |
Nov 09, 2022 | 57.04 | 57.76 | 56.56 | 56.69 | 502,960 | -0.78(-1.36%) |
Nov 08, 2022 | 56.17 | 57.51 | 55.92 | 57.47 | 516,767 | +1.52(+2.71%) |
Nov 07, 2022 | 54.94 | 55.97 | 54.60 | 55.95 | 441,349 | +1.27(+2.33%) |
Nov 04, 2022 | 54.68 | 55.22 | 53.38 | 54.68 | 402,445 | +0.79(+1.46%) |
Nov 03, 2022 | 54.12 | 54.53 | 52.98 | 53.89 | 643,564 | -0.66(-1.21%) |
Nov 02, 2022 | 55.53 | 54.52 | 54.55 | 683,369 | -1.15(-2.07%) | |
Nov 01, 2022 | 55.39 | 55.85 | 54.57 | 55.70 | 466,375 | +0.88(+1.60%) |
Oct 31, 2022 | 54.63 | 55.02 | 53.52 | 54.82 | 754,345 | -0.10(-0.18%) |
Oct 28, 2022 | 53.59 | 55.17 | 53.16 | 54.92 | 637,369 | +1.74(+3.28%) |
Oct 27, 2022 | 53.40 | 54.81 | 52.95 | 53.18 | 795,991 | +0.64(+1.22%) |
Oct 26, 2022 | 54.94 | 55.21 | 52.15 | 52.54 | 1,476,452 | -2.17(-3.96%) |
Oct 25, 2022 | 53.26 | 55.28 | 51.73 | 54.71 | 1,821,930 | -2.25(-3.96%) |
Oct 24, 2022 | 56.94 | 57.42 | 56.19 | 56.96 | 932,122 | +0.69(+1.22%) |
Oct 21, 2022 | 54.47 | 56.29 | 54.07 | 56.27 | 533,803 | +1.61(+2.95%) |
Oct 20, 2022 | 55.37 | 56.09 | 54.60 | 54.66 | 323,942 | -0.71(-1.28%) |
Oct 19, 2022 | 54.76 | 55.53 | 54.46 | 55.36 | 399,061 | +0.11(+0.20%) |
Oct 18, 2022 | 55.26 | 56.20 | 54.99 | 55.26 | 605,182 | +1.18(+2.18%) |
Oct 17, 2022 | 53.53 | 54.34 | 53.31 | 54.08 | 525,167 | +1.80(+3.45%) |
Oct 14, 2022 | 53.07 | 53.43 | 51.96 | 52.27 | 567,089 | -0.40(-0.77%) |
Oct 13, 2022 | 49.98 | 52.92 | 49.21 | 52.68 | 811,746 | +1.62(+3.18%) |
Oct 12, 2022 | 51.85 | 52.58 | 50.63 | 51.05 | 822,000 | -1.77(-3.35%) |
Oct 11, 2022 | 53.17 | 53.92 | 52.29 | 52.83 | 670,647 | -0.38(-0.72%) |
Oct 10, 2022 | 53.41 | 54.26 | 53.13 | 53.21 | 391,676 | +0.52(+0.99%) |
Oct 07, 2022 | 53.35 | 53.35 | 52.14 | 52.69 | 364,671 | -1.16(-2.16%) |
Oct 06, 2022 | 53.82 | 54.72 | 53.22 | 53.85 | 395,726 | -0.52(-0.96%) |
Oct 05, 2022 | 54.15 | 55.05 | 53.59 | 54.37 | 491,162 | -0.59(-1.07%) |
Oct 04, 2022 | 53.82 | 54.96 | 53.82 | 54.96 | 442,305 | +2.34(+4.45%) |
Oct 03, 2022 | 51.64 | 53.19 | 51.38 | 52.62 | 661,752 | +1.71(+3.36%) |
Sep 30, 2022 | 51.07 | 51.93 | 50.78 | 50.91 | 676,919 | -0.53(-1.03%) |
Sep 29, 2022 | 52.21 | 52.53 | 50.81 | 51.44 | 631,371 | -1.48(-2.79%) |
Sep 28, 2022 | 52.00 | 53.28 | 51.54 | 52.91 | 817,293 | +1.24(+2.40%) |
Sep 27, 2022 | 52.44 | 53.22 | 51.55 | 51.67 | 457,381 | +0.14(+0.27%) |
Sep 26, 2022 | 52.42 | 53.09 | 51.51 | 51.54 | 448,641 | -1.28(-2.42%) |
Sep 23, 2022 | 53.46 | 53.46 | 51.90 | 52.82 | 631,487 | -1.75(-3.21%) |
Sep 22, 2022 | 56.15 | 56.15 | 54.05 | 54.57 | 532,723 | -1.46(-2.60%) |
Sep 21, 2022 | 58.49 | 58.49 | 56.02 | 56.02 | 633,501 | -1.68(-2.92%) |
Sep 20, 2022 | 57.21 | 57.82 | 56.71 | 57.71 | 579,424 | +0.42(+0.74%) |
Sep 19, 2022 | 55.37 | 57.43 | 55.37 | 57.28 | 342,265 | +1.32(+2.36%) |
Sep 16, 2022 | 56.78 | 56.82 | 55.19 | 55.96 | 839,323 | -1.86(-3.22%) |
Sep 15, 2022 | 58.45 | 59.21 | 57.72 | 57.83 | 314,323 | -1.36(-2.30%) |
Sep 14, 2022 | 58.72 | 59.34 | 57.35 | 59.18 | 630,845 | +0.84(+1.43%) |
Sep 13, 2022 | 58.82 | 59.62 | 58.05 | 58.35 | 580,525 | -2.19(-3.61%) |
Sep 12, 2022 | 60.18 | 60.83 | 59.72 | 60.53 | 429,097 | +0.67(+1.12%) |
Sep 09, 2022 | 59.06 | 60.20 | 58.98 | 59.86 | 534,089 | +1.17(+2.00%) |
Sep 08, 2022 | 57.33 | 58.84 | 56.99 | 58.69 | 692,418 | +1.42(+2.47%) |
Sep 07, 2022 | 55.65 | 57.55 | 55.65 | 57.27 | 960,801 | +1.37(+2.45%) |
Sep 06, 2022 | 57.10 | 57.16 | 55.82 | 55.91 | 517,287 | -1.04(-1.83%) |
Sep 02, 2022 | 57.86 | 58.29 | 56.62 | 56.95 | 597,183 | -0.29(-0.50%) |