Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.87 | 59.65 | 57.61 | 59.43 | 298,768 | +1.29(+2.21%) |
Nov 29, 2022 | 58.38 | 58.71 | 58.01 | 58.14 | 92,827 | -0.36(-0.61%) |
Nov 28, 2022 | 58.43 | 60.38 | 58.29 | 58.50 | 125,095 | -0.18(-0.31%) |
Nov 25, 2022 | 58.56 | 59.28 | 58.52 | 58.68 | 66,533 | -0.24(-0.41%) |
Nov 23, 2022 | 58.81 | 59.66 | 58.41 | 58.92 | 351,706 | -0.20(-0.34%) |
Nov 22, 2022 | 57.92 | 59.22 | 57.24 | 59.12 | 115,531 | +2.06(+3.60%) |
Nov 21, 2022 | 57.11 | 57.85 | 56.92 | 57.07 | 97,706 | -0.10(-0.17%) |
Nov 18, 2022 | 58.04 | 58.42 | 55.98 | 57.16 | 172,056 | -0.22(-0.39%) |
Nov 17, 2022 | 57.35 | 57.78 | 56.30 | 57.38 | 149,746 | -0.63(-1.09%) |
Nov 16, 2022 | 57.69 | 58.33 | 57.58 | 58.02 | 156,489 | +0.26(+0.45%) |
Nov 15, 2022 | 58.45 | 58.81 | 57.17 | 57.76 | 121,528 | -0.17(-0.30%) |
Nov 14, 2022 | 56.88 | 58.66 | 56.64 | 57.93 | 129,122 | +0.65(+1.14%) |
Nov 11, 2022 | 57.28 | 57.57 | 56.76 | 57.28 | 149,179 | +0.21(+0.37%) |
Nov 10, 2022 | 56.26 | 57.47 | 55.96 | 57.07 | 144,103 | +2.42(+4.43%) |
Nov 09, 2022 | 55.75 | 55.89 | 54.48 | 54.64 | 130,309 | -1.06(-1.90%) |
Nov 08, 2022 | 56.74 | 56.89 | 55.39 | 55.70 | 216,429 | -0.89(-1.58%) |
Nov 07, 2022 | 55.50 | 56.95 | 54.57 | 56.59 | 158,242 | +0.88(+1.59%) |
Nov 04, 2022 | 55.89 | 56.33 | 54.37 | 55.71 | 168,643 | -0.07(-0.12%) |
Nov 03, 2022 | 58.62 | 59.29 | 55.55 | 55.78 | 190,965 | -2.83(-4.82%) |
Nov 02, 2022 | 60.41 | 58.60 | 58.60 | 206,896 | -2.26(-3.71%) | |
Nov 01, 2022 | 62.27 | 62.55 | 60.62 | 60.86 | 211,499 | -1.29(-2.07%) |
Oct 31, 2022 | 62.60 | 62.68 | 61.41 | 62.15 | 207,915 | -0.33(-0.52%) |
Oct 28, 2022 | 60.87 | 62.72 | 60.87 | 62.48 | 138,040 | +1.61(+2.65%) |
Oct 27, 2022 | 60.25 | 61.72 | 60.17 | 60.86 | 140,060 | +0.62(+1.02%) |
Oct 26, 2022 | 60.68 | 61.39 | 59.96 | 60.25 | 316,708 | -0.40(-0.67%) |
Oct 25, 2022 | 58.63 | 60.77 | 58.63 | 60.65 | 155,484 | +1.85(+3.15%) |
Oct 24, 2022 | 58.99 | 59.10 | 58.49 | 58.80 | 113,220 | +0.24(+0.41%) |
Oct 21, 2022 | 57.16 | 58.85 | 56.88 | 58.56 | 157,391 | +1.56(+2.73%) |
Oct 20, 2022 | 57.13 | 57.65 | 56.53 | 57.00 | 167,686 | +0.13(+0.24%) |
Oct 19, 2022 | 56.99 | 57.87 | 56.51 | 56.86 | 174,135 | -0.59(-1.02%) |
Oct 18, 2022 | 57.32 | 57.85 | 56.90 | 57.45 | 113,028 | +0.56(+0.98%) |
Oct 17, 2022 | 55.76 | 57.11 | 55.76 | 56.89 | 143,207 | +1.56(+2.81%) |
Oct 14, 2022 | 55.93 | 56.37 | 55.21 | 55.34 | 151,105 | -0.45(-0.81%) |
Oct 13, 2022 | 53.72 | 56.35 | 53.24 | 55.79 | 139,004 | +1.70(+3.14%) |
Oct 12, 2022 | 54.28 | 54.81 | 53.92 | 54.09 | 97,380 | -0.26(-0.48%) |
Oct 11, 2022 | 54.11 | 54.79 | 53.95 | 54.35 | 155,371 | +0.25(+0.46%) |
Oct 10, 2022 | 53.43 | 54.37 | 53.43 | 54.10 | 110,946 | +0.86(+1.62%) |
Oct 07, 2022 | 53.63 | 53.63 | 52.72 | 53.23 | 171,119 | -0.51(-0.95%) |
Oct 06, 2022 | 53.56 | 54.34 | 53.56 | 53.74 | 112,126 | -0.13(-0.25%) |
Oct 05, 2022 | 52.99 | 54.17 | 52.99 | 53.88 | 117,048 | +0.50(+0.94%) |
Oct 04, 2022 | 52.78 | 53.67 | 52.78 | 53.38 | 143,522 | +1.26(+2.42%) |
Oct 03, 2022 | 51.41 | 52.30 | 51.41 | 52.12 | 144,528 | +1.30(+2.55%) |
Sep 30, 2022 | 51.66 | 52.11 | 50.78 | 50.82 | 204,754 | -0.97(-1.87%) |
Sep 29, 2022 | 51.60 | 52.01 | 51.04 | 51.79 | 182,470 | -0.14(-0.28%) |
Sep 28, 2022 | 51.09 | 52.26 | 50.80 | 51.93 | 221,041 | +1.01(+1.98%) |
Sep 27, 2022 | 50.83 | 51.58 | 50.67 | 50.92 | 178,601 | +0.53(+1.05%) |
Sep 26, 2022 | 51.35 | 51.74 | 50.38 | 50.40 | 168,535 | -1.21(-2.35%) |
Sep 23, 2022 | 51.36 | 51.67 | 50.83 | 51.61 | 176,411 | -0.06(-0.11%) |
Sep 22, 2022 | 52.03 | 52.03 | 51.42 | 51.66 | 133,818 | -0.56(-1.07%) |
Sep 21, 2022 | 51.95 | 53.18 | 51.95 | 52.22 | 152,068 | +0.51(+0.98%) |
Sep 20, 2022 | 52.33 | 52.33 | 51.29 | 51.71 | 121,680 | -0.78(-1.48%) |
Sep 19, 2022 | 52.20 | 52.73 | 52.01 | 52.49 | 149,670 | -0.02(-0.04%) |
Sep 16, 2022 | 52.01 | 52.69 | 51.41 | 52.51 | 425,115 | +0.29(+0.55%) |
Sep 15, 2022 | 52.75 | 53.01 | 51.99 | 52.22 | 157,041 | -0.75(-1.42%) |
Sep 14, 2022 | 53.02 | 53.13 | 52.38 | 52.98 | 156,672 | -0.18(-0.34%) |
Sep 13, 2022 | 54.02 | 54.53 | 52.92 | 53.16 | 159,640 | -1.63(-2.97%) |
Sep 12, 2022 | 54.35 | 55.45 | 54.17 | 54.78 | 133,673 | +0.69(+1.27%) |
Sep 09, 2022 | 53.65 | 54.64 | 53.46 | 54.10 | 157,892 | +0.77(+1.45%) |
Sep 08, 2022 | 53.32 | 53.62 | 52.63 | 53.32 | 161,107 | -0.10(-0.18%) |
Sep 07, 2022 | 53.68 | 54.17 | 53.04 | 53.42 | 172,181 | -0.39(-0.73%) |
Sep 06, 2022 | 54.34 | 54.62 | 53.41 | 53.81 | 159,959 | -0.61(-1.12%) |
Sep 02, 2022 | 55.18 | 55.80 | 54.15 | 54.42 | 161,011 | -0.63(-1.15%) |