Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.49 | 62.50 | 60.95 | 62.35 | 1,397,169 | +0.57(+0.93%) |
Nov 29, 2022 | 60.69 | 61.93 | 60.42 | 61.78 | 469,219 | +1.37(+2.27%) |
Nov 28, 2022 | 61.59 | 62.10 | 60.28 | 60.41 | 606,250 | -1.79(-2.88%) |
Nov 25, 2022 | 62.35 | 62.44 | 61.84 | 62.20 | 364,340 | +0.48(+0.78%) |
Nov 23, 2022 | 62.09 | 62.44 | 61.49 | 61.73 | 555,056 | -0.64(-1.02%) |
Nov 22, 2022 | 61.39 | 62.42 | 61.13 | 62.36 | 854,354 | +1.37(+2.25%) |
Nov 21, 2022 | 60.57 | 61.55 | 60.34 | 60.99 | 998,998 | -0.57(-0.93%) |
Nov 18, 2022 | 61.97 | 62.26 | 61.32 | 61.57 | 703,523 | +0.20(+0.32%) |
Nov 17, 2022 | 59.90 | 61.42 | 59.63 | 61.37 | 568,294 | +0.83(+1.36%) |
Nov 16, 2022 | 61.32 | 61.37 | 60.38 | 60.54 | 503,274 | -0.92(-1.50%) |
Nov 15, 2022 | 61.34 | 61.63 | 60.64 | 61.46 | 670,080 | +0.74(+1.22%) |
Nov 14, 2022 | 61.46 | 61.87 | 60.68 | 60.72 | 798,741 | -1.06(-1.72%) |
Nov 11, 2022 | 62.32 | 62.54 | 61.35 | 61.78 | 675,498 | -0.41(-0.66%) |
Nov 10, 2022 | 60.15 | 62.56 | 59.96 | 62.19 | 1,078,302 | +3.80(+6.51%) |
Nov 09, 2022 | 58.79 | 59.86 | 58.22 | 58.39 | 1,047,399 | -0.75(-1.27%) |
Nov 08, 2022 | 59.78 | 59.97 | 58.85 | 59.14 | 784,633 | -0.60(-1.01%) |
Nov 07, 2022 | 60.29 | 60.55 | 58.95 | 59.74 | 967,702 | +0.08(+0.13%) |
Nov 04, 2022 | 57.70 | 60.23 | 56.58 | 59.67 | 1,822,865 | +3.08(+5.44%) |
Nov 03, 2022 | 55.80 | 56.91 | 54.98 | 56.59 | 805,239 | -0.21(-0.36%) |
Nov 02, 2022 | 58.01 | 58.33 | 56.64 | 56.80 | 1,527,378 | -1.32(-2.28%) |
Nov 01, 2022 | 57.28 | 58.25 | 56.83 | 58.12 | 1,279,884 | +1.32(+2.33%) |
Oct 31, 2022 | 56.11 | 56.88 | 55.80 | 56.80 | 1,291,947 | +0.59(+1.05%) |
Oct 28, 2022 | 54.92 | 56.35 | 54.48 | 56.21 | 814,094 | +1.38(+2.52%) |
Oct 27, 2022 | 54.79 | 55.25 | 54.54 | 54.83 | 731,343 | +0.72(+1.34%) |
Oct 26, 2022 | 54.70 | 54.94 | 53.92 | 54.10 | 992,632 | -0.47(-0.86%) |
Oct 25, 2022 | 52.92 | 54.66 | 52.92 | 54.57 | 1,191,747 | +1.77(+3.36%) |
Oct 24, 2022 | 52.86 | 52.89 | 52.05 | 52.80 | 1,113,225 | +0.54(+1.04%) |
Oct 21, 2022 | 50.87 | 52.41 | 50.50 | 52.25 | 2,685,303 | +1.28(+2.50%) |
Oct 20, 2022 | 51.19 | 51.70 | 50.71 | 50.98 | 643,025 | -0.01(-0.02%) |
Oct 19, 2022 | 51.25 | 51.61 | 50.28 | 50.99 | 775,455 | -1.17(-2.25%) |
Oct 18, 2022 | 52.25 | 52.53 | 51.66 | 52.16 | 1,194,440 | +0.63(+1.22%) |
Oct 17, 2022 | 51.09 | 51.72 | 50.93 | 51.53 | 1,007,131 | +1.41(+2.81%) |
Oct 14, 2022 | 51.92 | 52.25 | 50.01 | 50.12 | 947,815 | -1.22(-2.38%) |
Oct 13, 2022 | 50.43 | 51.86 | 49.91 | 51.34 | 1,737,910 | -0.02(-0.04%) |
Oct 12, 2022 | 51.82 | 51.82 | 51.09 | 51.36 | 1,355,903 | -0.52(-1.00%) |
Oct 11, 2022 | 51.28 | 52.21 | 50.71 | 51.88 | 1,194,624 | +0.89(+1.75%) |
Oct 10, 2022 | 51.28 | 51.56 | 50.65 | 50.99 | 974,092 | +0.00(+0.00%) |
Oct 07, 2022 | 51.27 | 51.46 | 50.74 | 50.99 | 1,080,843 | -0.75(-1.45%) |
Oct 06, 2022 | 52.05 | 52.50 | 51.46 | 51.74 | 923,398 | -0.54(-1.04%) |
Oct 05, 2022 | 51.61 | 52.64 | 50.91 | 52.28 | 1,082,301 | -0.35(-0.66%) |
Oct 04, 2022 | 51.53 | 52.68 | 51.22 | 52.63 | 1,403,737 | +1.66(+3.26%) |
Oct 03, 2022 | 51.48 | 51.48 | 50.45 | 50.97 | 1,246,774 | +0.42(+0.84%) |
Sep 30, 2022 | 50.29 | 51.41 | 49.84 | 50.55 | 1,654,417 | +0.64(+1.28%) |
Sep 29, 2022 | 50.43 | 50.53 | 48.78 | 49.91 | 1,322,391 | -1.12(-2.19%) |
Sep 28, 2022 | 50.14 | 51.29 | 49.64 | 51.02 | 1,126,734 | +1.48(+2.99%) |
Sep 27, 2022 | 50.02 | 50.48 | 49.49 | 49.54 | 1,083,160 | -0.48(-0.96%) |
Sep 26, 2022 | 51.05 | 51.07 | 49.15 | 50.02 | 1,412,487 | -1.34(-2.61%) |
Sep 23, 2022 | 50.53 | 51.44 | 49.83 | 51.36 | 1,653,500 | +0.32(+0.63%) |
Sep 22, 2022 | 52.39 | 52.55 | 50.92 | 51.04 | 819,377 | -1.43(-2.72%) |
Sep 21, 2022 | 53.54 | 54.00 | 52.45 | 52.47 | 836,479 | -0.91(-1.71%) |
Sep 20, 2022 | 54.49 | 54.49 | 53.15 | 53.38 | 786,637 | -1.87(-3.38%) |
Sep 19, 2022 | 54.92 | 55.44 | 54.81 | 55.25 | 676,295 | -0.12(-0.22%) |
Sep 16, 2022 | 54.91 | 55.57 | 54.29 | 55.37 | 2,196,962 | +0.51(+0.92%) |
Sep 15, 2022 | 55.20 | 56.00 | 54.84 | 54.86 | 944,652 | -0.42(-0.76%) |
Sep 14, 2022 | 55.15 | 55.59 | 54.56 | 55.29 | 1,079,177 | -0.21(-0.38%) |
Sep 13, 2022 | 57.37 | 57.60 | 55.27 | 55.50 | 835,908 | -3.20(-5.44%) |
Sep 12, 2022 | 58.32 | 58.71 | 58.11 | 58.69 | 877,559 | +0.85(+1.46%) |
Sep 09, 2022 | 57.60 | 58.16 | 57.13 | 57.85 | 893,514 | +0.49(+0.86%) |
Sep 08, 2022 | 57.62 | 57.88 | 57.01 | 57.35 | 796,686 | -0.44(-0.76%) |
Sep 07, 2022 | 57.11 | 58.05 | 56.79 | 57.79 | 1,060,503 | +0.82(+1.43%) |
Sep 06, 2022 | 56.46 | 57.18 | 55.91 | 56.97 | 1,067,054 | +0.80(+1.42%) |
Sep 02, 2022 | 57.04 | 57.42 | 55.98 | 56.18 | 911,443 | -0.39(-0.69%) |