Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 55.37 | 55.49 | 53.95 | 55.45 | 1,377,327 | +0.18(+0.32%) |
Nov 29, 2022 | 55.10 | 55.69 | 54.64 | 55.28 | 794,578 | +0.71(+1.30%) |
Nov 28, 2022 | 55.66 | 55.95 | 54.52 | 54.57 | 774,787 | -1.77(-3.14%) |
Nov 25, 2022 | 56.22 | 56.87 | 56.13 | 56.34 | 759,375 | -0.14(-0.24%) |
Nov 23, 2022 | 56.05 | 56.80 | 55.76 | 56.47 | 983,578 | +0.10(+0.17%) |
Nov 22, 2022 | 55.54 | 56.64 | 55.28 | 56.38 | 1,351,670 | +1.56(+2.84%) |
Nov 21, 2022 | 53.43 | 55.22 | 53.21 | 54.82 | 1,655,843 | -0.67(-1.21%) |
Nov 18, 2022 | 55.77 | 56.04 | 54.69 | 55.49 | 957,533 | +0.35(+0.64%) |
Nov 17, 2022 | 53.91 | 55.14 | 52.99 | 55.14 | 1,472,436 | +0.22(+0.41%) |
Nov 16, 2022 | 56.33 | 56.66 | 53.80 | 54.92 | 2,560,336 | -2.04(-3.59%) |
Nov 15, 2022 | 58.97 | 60.05 | 56.79 | 56.96 | 3,630,178 | -1.86(-3.16%) |
Nov 14, 2022 | 57.17 | 59.85 | 56.64 | 58.82 | 1,832,433 | +1.10(+1.91%) |
Nov 11, 2022 | 58.14 | 59.04 | 55.66 | 57.72 | 3,036,736 | -0.17(-0.29%) |
Nov 10, 2022 | 56.41 | 58.23 | 55.93 | 57.89 | 1,894,923 | +4.23(+7.89%) |
Nov 09, 2022 | 55.28 | 56.43 | 53.59 | 53.65 | 1,558,612 | -2.38(-4.25%) |
Nov 08, 2022 | 56.17 | 57.32 | 55.68 | 56.04 | 1,672,381 | +0.26(+0.47%) |
Nov 07, 2022 | 55.82 | 56.31 | 55.05 | 55.77 | 1,235,077 | +0.06(+0.10%) |
Nov 04, 2022 | 54.31 | 56.69 | 54.07 | 55.72 | 1,916,590 | +2.67(+5.03%) |
Nov 03, 2022 | 50.33 | 53.51 | 50.25 | 53.05 | 1,403,347 | +1.61(+3.13%) |
Nov 02, 2022 | 52.60 | 51.37 | 51.44 | 1,627,668 | -1.36(-2.57%) | |
Nov 01, 2022 | 52.28 | 53.84 | 51.70 | 52.80 | 1,627,921 | +1.45(+2.81%) |
Oct 31, 2022 | 52.34 | 52.62 | 51.32 | 51.35 | 1,341,353 | -1.20(-2.29%) |
Oct 28, 2022 | 50.27 | 52.68 | 49.65 | 52.56 | 2,041,828 | +1.81(+3.57%) |
Oct 27, 2022 | 49.46 | 51.91 | 47.85 | 50.74 | 2,983,264 | +2.72(+5.65%) |
Oct 26, 2022 | 48.38 | 49.24 | 47.68 | 48.03 | 2,040,315 | +0.05(+0.10%) |
Oct 25, 2022 | 46.18 | 48.06 | 46.13 | 47.98 | 1,509,583 | +1.47(+3.17%) |
Oct 24, 2022 | 48.30 | 48.60 | 46.48 | 46.50 | 1,889,526 | -1.49(-3.11%) |
Oct 21, 2022 | 46.10 | 48.42 | 46.10 | 48.00 | 4,629,627 | +1.93(+4.19%) |
Oct 20, 2022 | 46.65 | 47.71 | 45.78 | 46.07 | 1,389,349 | -0.30(-0.65%) |
Oct 19, 2022 | 47.09 | 47.54 | 46.08 | 46.37 | 1,329,471 | -1.00(-2.11%) |
Oct 18, 2022 | 47.46 | 48.14 | 46.55 | 47.37 | 1,459,045 | +1.34(+2.91%) |
Oct 17, 2022 | 46.46 | 46.64 | 45.65 | 46.03 | 1,755,747 | +0.59(+1.30%) |
Oct 14, 2022 | 47.28 | 47.77 | 45.36 | 45.44 | 1,384,893 | -1.14(-2.46%) |
Oct 13, 2022 | 44.28 | 47.06 | 43.87 | 46.58 | 1,699,026 | +1.52(+3.38%) |
Oct 12, 2022 | 45.36 | 45.47 | 44.19 | 45.06 | 1,130,641 | -0.35(-0.77%) |
Oct 11, 2022 | 44.93 | 46.24 | 44.35 | 45.41 | 1,378,333 | -0.15(-0.32%) |
Oct 10, 2022 | 45.39 | 46.49 | 45.21 | 45.55 | 1,771,139 | +0.61(+1.36%) |
Oct 07, 2022 | 45.05 | 45.95 | 44.56 | 44.94 | 1,123,740 | -0.63(-1.38%) |
Oct 06, 2022 | 45.51 | 46.51 | 45.51 | 45.57 | 1,093,429 | -0.48(-1.03%) |
Oct 05, 2022 | 45.28 | 46.53 | 45.00 | 46.05 | 1,288,554 | -0.14(-0.29%) |
Oct 04, 2022 | 44.28 | 46.31 | 44.19 | 46.18 | 2,204,949 | +2.43(+5.56%) |
Oct 03, 2022 | 41.98 | 44.19 | 41.98 | 43.75 | 2,215,761 | +2.16(+5.20%) |
Sep 30, 2022 | 40.93 | 42.48 | 40.58 | 41.59 | 2,121,934 | +0.65(+1.59%) |
Sep 29, 2022 | 41.02 | 41.10 | 40.08 | 40.94 | 1,672,314 | -0.83(-2.00%) |
Sep 28, 2022 | 41.36 | 42.12 | 40.72 | 41.77 | 2,336,087 | +0.60(+1.46%) |
Sep 27, 2022 | 42.01 | 42.20 | 40.67 | 41.17 | 1,406,230 | -0.15(-0.35%) |
Sep 26, 2022 | 42.20 | 43.42 | 41.23 | 41.31 | 1,538,774 | -1.45(-3.38%) |
Sep 23, 2022 | 42.73 | 43.24 | 41.84 | 42.76 | 2,029,661 | -1.12(-2.54%) |
Sep 22, 2022 | 44.29 | 44.69 | 43.55 | 43.88 | 1,577,751 | -0.01(-0.02%) |
Sep 21, 2022 | 44.54 | 45.82 | 43.88 | 43.88 | 1,963,153 | -0.50(-1.14%) |
Sep 20, 2022 | 43.82 | 44.81 | 42.92 | 44.39 | 3,459,004 | -1.95(-4.21%) |
Sep 19, 2022 | 43.70 | 46.52 | 43.45 | 46.34 | 3,101,330 | +1.85(+4.16%) |
Sep 16, 2022 | 46.46 | 46.46 | 44.33 | 44.49 | 5,195,780 | -2.81(-5.95%) |
Sep 15, 2022 | 48.06 | 48.59 | 47.01 | 47.30 | 2,082,841 | -0.97(-2.01%) |
Sep 14, 2022 | 49.84 | 50.02 | 47.42 | 48.27 | 2,219,505 | -1.59(-3.19%) |
Sep 13, 2022 | 52.37 | 52.60 | 49.77 | 49.86 | 1,944,161 | -4.18(-7.74%) |
Sep 12, 2022 | 54.31 | 54.84 | 53.72 | 54.04 | 1,225,093 | +0.30(+0.56%) |
Sep 09, 2022 | 53.22 | 54.12 | 52.92 | 53.74 | 1,071,839 | +1.22(+2.33%) |
Sep 08, 2022 | 51.35 | 52.53 | 50.47 | 52.52 | 987,479 | +0.42(+0.80%) |
Sep 07, 2022 | 50.87 | 52.23 | 50.44 | 52.10 | 1,017,194 | +0.95(+1.86%) |
Sep 06, 2022 | 51.06 | 52.26 | 50.08 | 51.15 | 1,607,062 | -0.65(-1.25%) |
Sep 02, 2022 | 53.06 | 53.18 | 51.55 | 51.80 | 1,198,485 | -0.31(-0.60%) |