Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.17 | 69.45 | 67.31 | 69.35 | 191,439 | +0.35(+0.51%) |
Nov 29, 2022 | 68.65 | 69.24 | 68.42 | 69.00 | 139,192 | +0.93(+1.37%) |
Nov 28, 2022 | 69.28 | 69.43 | 67.91 | 68.07 | 160,370 | -0.49(-0.71%) |
Nov 25, 2022 | 68.19 | 68.78 | 68.18 | 68.56 | 85,348 | +0.60(+0.88%) |
Nov 23, 2022 | 67.65 | 68.00 | 67.27 | 67.96 | 170,974 | +0.31(+0.46%) |
Nov 22, 2022 | 67.16 | 67.68 | 67.00 | 67.65 | 139,392 | +1.61(+2.44%) |
Nov 21, 2022 | 66.29 | 66.64 | 65.94 | 66.04 | 249,433 | -2.27(-3.32%) |
Nov 18, 2022 | 68.46 | 68.80 | 68.11 | 68.31 | 270,704 | +0.98(+1.46%) |
Nov 17, 2022 | 66.19 | 67.58 | 66.02 | 67.33 | 279,829 | +4.27(+6.77%) |
Nov 16, 2022 | 63.26 | 63.45 | 62.76 | 63.06 | 128,295 | +0.17(+0.27%) |
Nov 15, 2022 | 63.86 | 64.11 | 61.91 | 62.89 | 207,207 | -0.30(-0.47%) |
Nov 14, 2022 | 63.30 | 64.00 | 63.15 | 63.19 | 148,393 | -0.65(-1.02%) |
Nov 11, 2022 | 62.87 | 64.10 | 62.54 | 63.84 | 198,043 | +2.27(+3.69%) |
Nov 10, 2022 | 61.09 | 62.00 | 60.68 | 61.57 | 266,659 | +4.10(+7.13%) |
Nov 09, 2022 | 58.04 | 58.52 | 57.40 | 57.47 | 179,519 | -0.94(-1.61%) |
Nov 08, 2022 | 57.71 | 58.94 | 57.68 | 58.41 | 147,426 | +0.88(+1.53%) |
Nov 07, 2022 | 56.87 | 57.74 | 56.56 | 57.53 | 212,804 | +1.04(+1.84%) |
Nov 04, 2022 | 55.56 | 56.49 | 55.17 | 56.49 | 195,217 | +3.88(+7.38%) |
Nov 03, 2022 | 52.60 | 53.09 | 52.30 | 52.61 | 262,863 | -1.18(-2.19%) |
Nov 02, 2022 | 55.10 | 55.57 | 53.68 | 53.79 | 152,219 | -1.85(-3.32%) |
Nov 01, 2022 | 56.42 | 56.48 | 55.07 | 55.64 | 126,258 | +0.91(+1.66%) |
Oct 31, 2022 | 55.12 | 55.29 | 54.58 | 54.73 | 254,542 | -1.29(-2.30%) |
Oct 28, 2022 | 55.53 | 56.02 | 55.15 | 56.02 | 184,652 | +0.10(+0.18%) |
Oct 27, 2022 | 55.78 | 56.61 | 55.60 | 55.92 | 125,500 | -0.57(-1.01%) |
Oct 26, 2022 | 55.71 | 56.73 | 55.58 | 56.49 | 288,971 | +0.78(+1.40%) |
Oct 25, 2022 | 54.34 | 55.79 | 54.34 | 55.71 | 158,258 | +1.04(+1.90%) |
Oct 24, 2022 | 53.96 | 54.79 | 53.63 | 54.67 | 218,466 | +1.39(+2.61%) |
Oct 21, 2022 | 51.76 | 53.39 | 51.70 | 53.28 | 142,284 | +0.74(+1.41%) |
Oct 20, 2022 | 52.65 | 53.17 | 52.15 | 52.54 | 148,774 | -0.08(-0.15%) |
Oct 19, 2022 | 53.05 | 53.24 | 52.35 | 52.62 | 161,022 | -1.08(-2.01%) |
Oct 18, 2022 | 54.26 | 54.35 | 53.00 | 53.70 | 187,881 | +1.05(+1.99%) |
Oct 17, 2022 | 52.40 | 52.81 | 52.18 | 52.65 | 230,465 | +2.40(+4.78%) |
Oct 14, 2022 | 51.99 | 52.04 | 50.25 | 50.25 | 238,067 | -1.85(-3.56%) |
Oct 13, 2022 | 49.20 | 52.30 | 49.01 | 52.10 | 439,839 | +2.62(+5.31%) |
Oct 12, 2022 | 49.92 | 49.98 | 49.46 | 49.48 | 180,747 | -0.12(-0.24%) |
Oct 11, 2022 | 49.94 | 50.63 | 49.33 | 49.60 | 266,778 | -1.00(-1.98%) |
Oct 10, 2022 | 50.85 | 51.00 | 50.03 | 50.60 | 201,989 | +0.77(+1.55%) |
Oct 07, 2022 | 50.59 | 50.66 | 49.52 | 49.83 | 414,793 | -1.44(-2.81%) |
Oct 06, 2022 | 51.66 | 51.89 | 51.16 | 51.27 | 362,224 | -0.65(-1.25%) |
Oct 05, 2022 | 51.44 | 52.30 | 49.82 | 51.92 | 1,065,341 | -1.13(-2.13%) |
Oct 04, 2022 | 52.00 | 53.11 | 51.96 | 53.05 | 347,637 | +3.40(+6.85%) |
Oct 03, 2022 | 48.95 | 49.89 | 48.71 | 49.65 | 267,160 | +0.70(+1.43%) |
Sep 30, 2022 | 48.66 | 49.81 | 48.56 | 48.95 | 343,688 | +0.40(+0.82%) |
Sep 29, 2022 | 47.77 | 48.55 | 47.22 | 48.55 | 416,597 | -0.48(-0.99%) |
Sep 28, 2022 | 47.31 | 49.17 | 47.08 | 49.03 | 269,121 | +2.24(+4.79%) |
Sep 27, 2022 | 47.60 | 47.98 | 46.37 | 46.80 | 425,276 | -0.61(-1.29%) |
Sep 26, 2022 | 47.77 | 48.41 | 47.13 | 47.41 | 436,714 | -0.45(-0.95%) |
Sep 23, 2022 | 48.11 | 48.27 | 47.50 | 47.86 | 336,042 | -1.30(-2.64%) |
Sep 22, 2022 | 49.39 | 49.41 | 48.71 | 49.16 | 272,233 | +0.25(+0.51%) |
Sep 21, 2022 | 49.44 | 50.38 | 48.91 | 48.91 | 346,197 | -0.64(-1.29%) |
Sep 20, 2022 | 49.73 | 50.05 | 48.93 | 49.55 | 249,375 | -1.52(-2.98%) |
Sep 19, 2022 | 49.93 | 51.12 | 49.93 | 51.07 | 317,642 | +0.79(+1.57%) |
Sep 16, 2022 | 49.98 | 50.68 | 49.85 | 50.28 | 165,142 | -0.64(-1.26%) |
Sep 15, 2022 | 50.83 | 51.62 | 50.81 | 50.92 | 301,971 | -0.44(-0.86%) |
Sep 14, 2022 | 51.43 | 51.66 | 50.80 | 51.36 | 184,752 | -0.17(-0.33%) |
Sep 13, 2022 | 52.80 | 53.12 | 51.53 | 51.53 | 243,758 | -2.89(-5.32%) |
Sep 12, 2022 | 54.64 | 55.01 | 54.30 | 54.42 | 275,788 | +1.54(+2.92%) |
Sep 09, 2022 | 52.23 | 52.92 | 52.23 | 52.88 | 293,039 | +1.72(+3.36%) |
Sep 08, 2022 | 50.80 | 51.59 | 50.34 | 51.16 | 390,979 | -1.41(-2.68%) |
Sep 07, 2022 | 51.18 | 52.63 | 50.94 | 52.57 | 316,553 | +1.51(+2.96%) |
Sep 06, 2022 | 51.23 | 54.37 | 50.62 | 51.06 | 481,099 | +0.83(+1.65%) |
Sep 02, 2022 | 52.09 | 52.73 | 49.94 | 50.23 | 343,543 | -0.14(-0.28%) |