Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.95 | 61.07 | 58.65 | 60.97 | 11,089,382 | +1.61(+2.72%) |
Nov 29, 2022 | 58.87 | 59.64 | 58.58 | 59.35 | 3,650,859 | +0.68(+1.15%) |
Nov 28, 2022 | 58.48 | 59.17 | 58.48 | 58.68 | 3,920,693 | -0.33(-0.56%) |
Nov 25, 2022 | 59.28 | 59.34 | 58.90 | 59.01 | 2,236,430 | +0.12(+0.20%) |
Nov 23, 2022 | 58.53 | 59.26 | 58.53 | 58.89 | 2,445,451 | +0.08(+0.13%) |
Nov 22, 2022 | 58.39 | 58.87 | 58.32 | 58.81 | 3,259,988 | +0.74(+1.28%) |
Nov 21, 2022 | 57.71 | 58.31 | 57.25 | 58.07 | 3,469,672 | +0.28(+0.48%) |
Nov 18, 2022 | 58.24 | 58.56 | 57.47 | 57.79 | 3,500,520 | +0.37(+0.64%) |
Nov 17, 2022 | 56.99 | 57.63 | 56.77 | 57.42 | 6,114,787 | -0.42(-0.72%) |
Nov 16, 2022 | 58.40 | 58.77 | 57.80 | 57.84 | 4,742,288 | -0.65(-1.11%) |
Nov 15, 2022 | 59.02 | 59.73 | 58.20 | 58.48 | 6,327,503 | +0.29(+0.50%) |
Nov 14, 2022 | 58.31 | 59.03 | 58.13 | 58.19 | 4,854,660 | -0.14(-0.25%) |
Nov 11, 2022 | 58.84 | 59.08 | 57.99 | 58.34 | 6,554,867 | -0.19(-0.33%) |
Nov 10, 2022 | 58.11 | 58.85 | 57.58 | 58.53 | 5,149,270 | +2.06(+3.64%) |
Nov 09, 2022 | 56.74 | 57.40 | 56.41 | 56.47 | 3,984,752 | -0.65(-1.13%) |
Nov 08, 2022 | 57.00 | 57.82 | 56.40 | 57.12 | 4,669,721 | -0.04(-0.07%) |
Nov 07, 2022 | 56.45 | 57.30 | 56.04 | 57.16 | 3,768,798 | +1.21(+2.16%) |
Nov 04, 2022 | 56.41 | 56.59 | 55.11 | 55.95 | 3,564,638 | +0.30(+0.54%) |
Nov 03, 2022 | 54.36 | 56.17 | 54.20 | 55.65 | 5,800,325 | +0.32(+0.58%) |
Nov 02, 2022 | 55.33 | 55.33 | 6,843,747 | +0.20(+0.37%) | ||
Nov 01, 2022 | 55.45 | 56.16 | 55.09 | 55.13 | 7,085,147 | +0.07(+0.12%) |
Oct 31, 2022 | 54.74 | 55.40 | 54.56 | 55.06 | 5,846,558 | +0.19(+0.35%) |
Oct 28, 2022 | 53.05 | 54.97 | 52.83 | 54.87 | 4,926,100 | +2.11(+3.99%) |
Oct 27, 2022 | 52.90 | 53.89 | 52.70 | 52.76 | 3,698,914 | +0.39(+0.74%) |
Oct 26, 2022 | 52.83 | 53.11 | 52.24 | 52.38 | 3,495,881 | -0.07(-0.13%) |
Oct 25, 2022 | 51.90 | 52.76 | 51.65 | 52.45 | 4,036,150 | -0.06(-0.11%) |
Oct 24, 2022 | 51.74 | 52.71 | 51.69 | 52.50 | 3,439,656 | +1.06(+2.07%) |
Oct 21, 2022 | 50.01 | 51.49 | 49.91 | 51.44 | 4,222,048 | +1.35(+2.70%) |
Oct 20, 2022 | 50.38 | 51.17 | 49.80 | 50.09 | 4,631,023 | -0.87(-1.71%) |
Oct 19, 2022 | 50.56 | 51.61 | 50.54 | 50.96 | 3,727,344 | +0.14(+0.29%) |
Oct 18, 2022 | 51.19 | 51.51 | 50.24 | 50.81 | 5,539,006 | +0.84(+1.68%) |
Oct 17, 2022 | 50.17 | 50.69 | 49.85 | 49.97 | 4,294,028 | +0.99(+2.01%) |
Oct 14, 2022 | 49.42 | 50.30 | 48.72 | 48.99 | 6,175,482 | -0.22(-0.45%) |
Oct 13, 2022 | 46.66 | 49.76 | 46.40 | 49.21 | 5,350,387 | +1.91(+4.04%) |
Oct 12, 2022 | 47.34 | 48.07 | 46.90 | 47.30 | 4,002,127 | +0.88(+1.89%) |
Oct 11, 2022 | 46.60 | 47.54 | 46.25 | 46.42 | 4,965,639 | -0.38(-0.81%) |
Oct 10, 2022 | 48.12 | 48.37 | 46.58 | 46.79 | 7,348,669 | -1.23(-2.55%) |
Oct 07, 2022 | 48.53 | 48.86 | 47.74 | 48.02 | 4,241,168 | -1.01(-2.07%) |
Oct 06, 2022 | 49.13 | 49.56 | 48.87 | 49.04 | 3,231,424 | -0.52(-1.05%) |
Oct 05, 2022 | 49.07 | 49.90 | 49.02 | 49.56 | 4,182,868 | -0.40(-0.79%) |
Oct 04, 2022 | 48.31 | 49.98 | 48.29 | 49.95 | 4,269,542 | +2.44(+5.14%) |
Oct 03, 2022 | 46.57 | 47.71 | 45.69 | 47.51 | 5,173,743 | +1.64(+3.58%) |
Sep 30, 2022 | 45.95 | 47.00 | 45.70 | 45.87 | 5,392,420 | -0.17(-0.38%) |
Sep 29, 2022 | 46.49 | 46.78 | 45.45 | 46.04 | 7,621,179 | -1.07(-2.28%) |
Sep 28, 2022 | 46.77 | 47.58 | 46.66 | 47.11 | 10,183,719 | +0.20(+0.43%) |
Sep 27, 2022 | 47.18 | 47.42 | 46.47 | 46.91 | 5,873,526 | +0.14(+0.31%) |
Sep 26, 2022 | 47.57 | 48.32 | 46.46 | 46.77 | 6,113,976 | -1.31(-2.73%) |
Sep 23, 2022 | 48.86 | 49.23 | 47.43 | 48.08 | 5,694,150 | -1.39(-2.81%) |
Sep 22, 2022 | 50.80 | 50.86 | 49.36 | 49.47 | 5,164,181 | -1.04(-2.07%) |
Sep 21, 2022 | 51.95 | 52.41 | 50.50 | 50.51 | 5,101,539 | -1.08(-2.10%) |
Sep 20, 2022 | 52.17 | 52.49 | 50.68 | 51.60 | 6,804,592 | -1.14(-2.16%) |
Sep 19, 2022 | 51.10 | 52.83 | 50.99 | 52.74 | 3,325,768 | +0.91(+1.75%) |
Sep 16, 2022 | 52.16 | 52.16 | 50.93 | 51.83 | 11,949,308 | -0.51(-0.98%) |
Sep 15, 2022 | 52.12 | 53.05 | 51.63 | 52.34 | 5,978,096 | +0.29(+0.56%) |
Sep 14, 2022 | 52.28 | 52.86 | 51.44 | 52.05 | 4,607,165 | -0.13(-0.26%) |
Sep 13, 2022 | 53.03 | 53.72 | 52.00 | 52.18 | 5,370,442 | -2.10(-3.87%) |
Sep 12, 2022 | 53.68 | 54.39 | 53.30 | 54.29 | 3,628,597 | +1.43(+2.71%) |
Sep 09, 2022 | 52.58 | 53.12 | 52.58 | 52.86 | 4,822,642 | +0.68(+1.31%) |
Sep 08, 2022 | 51.44 | 52.40 | 51.09 | 52.17 | 3,806,965 | +0.60(+1.17%) |
Sep 07, 2022 | 49.81 | 51.77 | 49.81 | 51.57 | 4,165,777 | +1.29(+2.56%) |
Sep 06, 2022 | 50.71 | 51.25 | 49.59 | 50.28 | 4,313,902 | -0.05(-0.10%) |
Sep 02, 2022 | 50.97 | 51.60 | 49.96 | 50.33 | 3,854,954 | +0.07(+0.13%) |