Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.61 | 61.32 | 59.83 | 61.21 | 142,244 | +1.07(+1.78%) |
Nov 29, 2022 | 60.29 | 60.49 | 59.93 | 60.14 | 151,801 | -0.26(-0.43%) |
Nov 28, 2022 | 60.82 | 61.28 | 60.35 | 60.40 | 100,078 | -1.09(-1.77%) |
Nov 25, 2022 | 61.08 | 61.66 | 61.08 | 61.49 | 62,438 | +0.28(+0.46%) |
Nov 23, 2022 | 60.70 | 61.25 | 60.70 | 61.21 | 144,109 | +0.27(+0.44%) |
Nov 22, 2022 | 60.32 | 60.98 | 60.26 | 60.94 | 271,153 | +1.11(+1.86%) |
Nov 21, 2022 | 59.75 | 59.93 | 59.17 | 59.83 | 143,012 | -0.25(-0.42%) |
Nov 18, 2022 | 60.08 | 60.28 | 59.85 | 60.08 | 341,314 | -0.11(-0.18%) |
Nov 17, 2022 | 59.60 | 60.20 | 59.53 | 60.19 | 375,083 | -0.06(-0.10%) |
Nov 16, 2022 | 60.39 | 60.51 | 60.11 | 60.25 | 248,074 | -0.23(-0.38%) |
Nov 15, 2022 | 60.84 | 60.84 | 60.17 | 60.48 | 363,781 | +0.39(+0.65%) |
Nov 14, 2022 | 60.55 | 60.80 | 60.07 | 60.09 | 176,923 | -0.65(-1.07%) |
Nov 11, 2022 | 60.58 | 61.06 | 60.46 | 60.74 | 234,425 | +0.54(+0.90%) |
Nov 10, 2022 | 59.34 | 60.29 | 59.25 | 60.20 | 464,448 | +2.78(+4.84%) |
Nov 09, 2022 | 58.32 | 58.60 | 57.39 | 57.42 | 735,139 | -1.28(-2.18%) |
Nov 08, 2022 | 58.29 | 59.13 | 58.10 | 58.70 | 97,537 | +0.52(+0.89%) |
Nov 07, 2022 | 57.97 | 58.22 | 57.77 | 58.18 | 87,708 | +0.28(+0.48%) |
Nov 04, 2022 | 58.23 | 58.34 | 57.28 | 57.90 | 98,959 | +1.62(+2.88%) |
Nov 03, 2022 | 55.55 | 56.59 | 55.55 | 56.28 | 118,774 | -0.35(-0.62%) |
Nov 02, 2022 | 57.59 | 58.34 | 56.53 | 56.63 | 131,612 | -0.88(-1.53%) |
Nov 01, 2022 | 58.50 | 58.50 | 57.36 | 57.51 | 114,753 | +0.16(+0.28%) |
Oct 31, 2022 | 56.92 | 57.53 | 56.92 | 57.35 | 245,686 | -0.05(-0.09%) |
Oct 28, 2022 | 57.20 | 57.49 | 56.85 | 57.40 | 244,491 | +0.04(+0.07%) |
Oct 27, 2022 | 57.13 | 57.98 | 57.13 | 57.36 | 103,361 | +0.32(+0.56%) |
Oct 26, 2022 | 56.23 | 57.56 | 56.23 | 57.04 | 232,169 | +0.69(+1.22%) |
Oct 25, 2022 | 55.43 | 56.35 | 55.41 | 56.35 | 112,948 | +0.91(+1.64%) |
Oct 24, 2022 | 55.14 | 55.51 | 54.83 | 55.44 | 254,054 | -0.09(-0.15%) |
Oct 21, 2022 | 53.98 | 55.58 | 53.88 | 55.52 | 127,395 | +1.42(+2.63%) |
Oct 20, 2022 | 54.77 | 55.35 | 53.94 | 54.10 | 105,873 | -0.36(-0.66%) |
Oct 19, 2022 | 54.44 | 54.70 | 54.02 | 54.46 | 144,061 | -0.38(-0.69%) |
Oct 18, 2022 | 55.16 | 55.36 | 54.21 | 54.84 | 366,396 | +0.57(+1.05%) |
Oct 17, 2022 | 54.15 | 54.77 | 54.15 | 54.27 | 173,602 | +1.40(+2.65%) |
Oct 14, 2022 | 54.28 | 54.55 | 52.85 | 52.87 | 191,269 | -1.35(-2.49%) |
Oct 13, 2022 | 51.38 | 54.43 | 51.35 | 54.22 | 212,683 | +1.48(+2.81%) |
Oct 12, 2022 | 52.63 | 53.07 | 52.49 | 52.74 | 144,752 | -0.04(-0.08%) |
Oct 11, 2022 | 53.35 | 53.76 | 52.63 | 52.78 | 174,570 | -0.76(-1.42%) |
Oct 10, 2022 | 54.23 | 54.36 | 53.49 | 53.54 | 148,555 | -0.50(-0.93%) |
Oct 07, 2022 | 54.83 | 54.95 | 53.90 | 54.04 | 175,621 | -1.12(-2.03%) |
Oct 06, 2022 | 55.95 | 56.09 | 54.94 | 55.16 | 212,103 | -1.39(-2.46%) |
Oct 05, 2022 | 56.37 | 56.82 | 55.88 | 56.55 | 266,832 | -0.83(-1.45%) |
Oct 04, 2022 | 56.30 | 57.42 | 56.30 | 57.38 | 140,839 | +1.95(+3.52%) |
Oct 03, 2022 | 54.51 | 55.73 | 54.30 | 55.43 | 111,476 | +1.98(+3.70%) |
Sep 30, 2022 | 53.77 | 54.59 | 53.42 | 53.45 | 141,641 | -0.58(-1.07%) |
Sep 29, 2022 | 54.23 | 54.31 | 53.33 | 54.03 | 164,615 | -0.80(-1.46%) |
Sep 28, 2022 | 53.76 | 55.03 | 53.37 | 54.83 | 293,559 | +1.39(+2.60%) |
Sep 27, 2022 | 54.09 | 54.26 | 53.17 | 53.44 | 323,796 | -0.07(-0.13%) |
Sep 26, 2022 | 54.13 | 54.56 | 53.18 | 53.51 | 383,571 | -0.95(-1.74%) |
Sep 23, 2022 | 55.33 | 55.35 | 54.04 | 54.46 | 252,893 | -1.88(-3.34%) |
Sep 22, 2022 | 57.20 | 57.24 | 56.24 | 56.34 | 278,028 | -0.63(-1.11%) |
Sep 21, 2022 | 58.22 | 58.22 | 56.92 | 56.97 | 499,669 | -0.97(-1.67%) |
Sep 20, 2022 | 58.38 | 58.39 | 57.53 | 57.94 | 125,527 | -1.47(-2.47%) |
Sep 19, 2022 | 57.85 | 59.42 | 57.85 | 59.41 | 111,689 | +0.74(+1.26%) |
Sep 16, 2022 | 58.66 | 58.83 | 58.31 | 58.67 | 443,274 | -0.82(-1.38%) |
Sep 15, 2022 | 59.86 | 60.41 | 59.34 | 59.49 | 136,670 | -0.74(-1.23%) |
Sep 14, 2022 | 60.10 | 60.62 | 59.91 | 60.23 | 129,703 | +0.18(+0.30%) |
Sep 13, 2022 | 60.48 | 61.02 | 59.81 | 60.05 | 139,869 | -1.83(-2.96%) |
Sep 12, 2022 | 61.69 | 62.10 | 61.59 | 61.88 | 105,214 | +0.82(+1.34%) |
Sep 09, 2022 | 60.40 | 61.07 | 60.40 | 61.06 | 146,473 | +1.49(+2.50%) |
Sep 08, 2022 | 58.46 | 59.58 | 58.46 | 59.57 | 83,699 | +0.62(+1.05%) |
Sep 07, 2022 | 57.87 | 58.95 | 57.77 | 58.95 | 182,654 | +0.69(+1.18%) |
Sep 06, 2022 | 59.17 | 59.24 | 58.17 | 58.26 | 265,043 | -0.60(-1.02%) |
Sep 02, 2022 | 59.27 | 59.70 | 58.63 | 58.86 | 203,775 | +0.45(+0.77%) |