Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.68 | 60.10 | 58.10 | 59.93 | 67,653 | +1.27(+2.17%) |
Nov 29, 2022 | 58.79 | 59.10 | 58.61 | 58.66 | 18,999 | -0.34(-0.58%) |
Nov 28, 2022 | 59.12 | 59.32 | 58.88 | 59.00 | 26,228 | -0.55(-0.92%) |
Nov 25, 2022 | 58.71 | 59.59 | 58.71 | 59.55 | 8,832 | +0.71(+1.20%) |
Nov 23, 2022 | 59.01 | 59.44 | 58.73 | 58.84 | 16,898 | -0.19(-0.32%) |
Nov 22, 2022 | 59.40 | 59.57 | 58.97 | 59.03 | 17,047 | -0.08(-0.13%) |
Nov 21, 2022 | 59.70 | 59.70 | 58.84 | 59.11 | 22,574 | -0.45(-0.75%) |
Nov 18, 2022 | 59.60 | 59.65 | 58.88 | 59.56 | 34,202 | +0.72(+1.22%) |
Nov 17, 2022 | 58.70 | 58.86 | 58.31 | 58.84 | 21,672 | -0.04(-0.06%) |
Nov 16, 2022 | 59.04 | 59.14 | 58.74 | 58.88 | 25,713 | -0.11(-0.18%) |
Nov 15, 2022 | 59.36 | 59.81 | 57.61 | 58.98 | 22,782 | -0.11(-0.19%) |
Nov 14, 2022 | 59.69 | 60.00 | 58.93 | 59.10 | 13,213 | -0.14(-0.24%) |
Nov 11, 2022 | 60.03 | 60.25 | 58.83 | 59.24 | 24,387 | -0.54(-0.90%) |
Nov 10, 2022 | 58.78 | 60.52 | 58.77 | 59.78 | 29,391 | +1.42(+2.43%) |
Nov 09, 2022 | 58.62 | 58.71 | 58.05 | 58.36 | 19,654 | -0.23(-0.39%) |
Nov 08, 2022 | 58.82 | 58.93 | 58.23 | 58.59 | 16,433 | +0.06(+0.10%) |
Nov 07, 2022 | 58.89 | 58.89 | 58.50 | 58.53 | 14,734 | -0.34(-0.58%) |
Nov 04, 2022 | 58.14 | 58.96 | 58.04 | 58.88 | 20,355 | +1.00(+1.74%) |
Nov 03, 2022 | 57.72 | 57.96 | 57.06 | 57.87 | 13,078 | -0.08(-0.13%) |
Nov 02, 2022 | 58.59 | 59.37 | 57.87 | 57.95 | 25,647 | -0.98(-1.66%) |
Nov 01, 2022 | 59.30 | 59.32 | 58.33 | 58.93 | 18,374 | -0.36(-0.61%) |
Oct 31, 2022 | 59.13 | 59.60 | 58.94 | 59.29 | 25,639 | -0.23(-0.39%) |
Oct 28, 2022 | 58.59 | 60.06 | 58.59 | 59.52 | 32,196 | +1.20(+2.05%) |
Oct 27, 2022 | 57.91 | 59.19 | 57.91 | 58.32 | 25,749 | +0.63(+1.09%) |
Oct 26, 2022 | 58.23 | 58.47 | 57.64 | 57.69 | 38,064 | -0.35(-0.61%) |
Oct 25, 2022 | 57.13 | 58.35 | 57.13 | 58.05 | 23,730 | +0.25(+0.43%) |
Oct 24, 2022 | 57.75 | 58.27 | 57.38 | 57.80 | 22,282 | +0.38(+0.67%) |
Oct 21, 2022 | 56.51 | 57.79 | 56.12 | 57.41 | 36,306 | +1.36(+2.42%) |
Oct 20, 2022 | 56.87 | 57.91 | 55.78 | 56.06 | 35,829 | -3.26(-5.50%) |
Oct 19, 2022 | 59.41 | 59.41 | 57.83 | 59.32 | 35,257 | +0.14(+0.24%) |
Oct 18, 2022 | 59.71 | 61.38 | 58.89 | 59.18 | 71,056 | -0.03(-0.05%) |
Oct 17, 2022 | 58.93 | 59.59 | 58.92 | 59.20 | 31,214 | +0.35(+0.60%) |
Oct 14, 2022 | 59.51 | 59.88 | 58.51 | 58.85 | 27,174 | -0.41(-0.69%) |
Oct 13, 2022 | 56.44 | 59.47 | 56.44 | 59.26 | 38,610 | +2.64(+4.66%) |
Oct 12, 2022 | 56.26 | 57.42 | 56.18 | 56.62 | 31,537 | +0.19(+0.34%) |
Oct 11, 2022 | 56.01 | 56.81 | 55.96 | 56.43 | 27,355 | +0.58(+1.05%) |
Oct 10, 2022 | 55.56 | 56.23 | 55.39 | 55.85 | 26,770 | +0.25(+0.45%) |
Oct 07, 2022 | 55.88 | 55.88 | 55.19 | 55.60 | 37,865 | -0.64(-1.14%) |
Oct 06, 2022 | 55.58 | 56.24 | 55.58 | 56.24 | 22,219 | +0.06(+0.10%) |
Oct 05, 2022 | 55.49 | 56.26 | 55.49 | 56.18 | 30,756 | +0.25(+0.44%) |
Oct 04, 2022 | 55.50 | 56.15 | 55.50 | 55.93 | 36,714 | +0.84(+1.53%) |
Oct 03, 2022 | 55.16 | 55.28 | 54.67 | 55.09 | 38,802 | +0.50(+0.91%) |
Sep 30, 2022 | 55.35 | 56.04 | 54.59 | 54.59 | 53,885 | -0.36(-0.66%) |
Sep 29, 2022 | 55.55 | 55.55 | 54.76 | 54.96 | 43,648 | -0.68(-1.23%) |
Sep 28, 2022 | 55.58 | 56.21 | 55.24 | 55.64 | 30,736 | +0.13(+0.24%) |
Sep 27, 2022 | 56.74 | 57.09 | 55.17 | 55.51 | 32,759 | -1.07(-1.90%) |
Sep 26, 2022 | 56.17 | 57.25 | 56.17 | 56.58 | 48,435 | +0.03(+0.05%) |
Sep 23, 2022 | 56.95 | 56.95 | 56.06 | 56.55 | 29,372 | -0.67(-1.18%) |
Sep 22, 2022 | 57.40 | 57.40 | 56.86 | 57.23 | 20,121 | -0.17(-0.30%) |
Sep 21, 2022 | 57.74 | 58.40 | 57.40 | 57.40 | 18,754 | -0.32(-0.56%) |
Sep 20, 2022 | 57.51 | 57.86 | 57.23 | 57.72 | 15,065 | -0.20(-0.34%) |
Sep 19, 2022 | 56.93 | 58.08 | 56.93 | 57.92 | 22,491 | +0.49(+0.86%) |
Sep 16, 2022 | 56.11 | 57.63 | 55.76 | 57.43 | 110,002 | +0.85(+1.49%) |
Sep 15, 2022 | 55.94 | 56.88 | 55.74 | 56.58 | 28,608 | +0.48(+0.86%) |
Sep 14, 2022 | 55.91 | 56.10 | 55.53 | 56.10 | 27,437 | +0.42(+0.75%) |
Sep 13, 2022 | 56.22 | 56.68 | 55.30 | 55.68 | 37,209 | -1.13(-1.99%) |
Sep 12, 2022 | 56.43 | 57.66 | 56.29 | 56.81 | 21,868 | +0.65(+1.15%) |
Sep 09, 2022 | 56.24 | 56.49 | 55.91 | 56.16 | 27,048 | +0.35(+0.63%) |
Sep 08, 2022 | 55.60 | 56.02 | 55.17 | 55.81 | 27,871 | -0.10(-0.19%) |
Sep 07, 2022 | 54.95 | 56.08 | 54.93 | 55.92 | 29,604 | +0.61(+1.10%) |
Sep 06, 2022 | 56.12 | 56.31 | 54.68 | 55.31 | 32,391 | -0.40(-0.72%) |
Sep 02, 2022 | 56.24 | 56.81 | 55.49 | 55.71 | 25,654 | -0.43(-0.76%) |