Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.82 | 58.57 | 57.18 | 58.44 | 359,738 | +0.93(+1.62%) |
Nov 29, 2022 | 57.29 | 57.80 | 57.18 | 57.51 | 353,087 | -0.28(-0.49%) |
Nov 28, 2022 | 58.14 | 58.51 | 57.67 | 57.79 | 496,415 | -0.74(-1.26%) |
Nov 25, 2022 | 58.16 | 58.57 | 58.16 | 58.53 | 248,439 | +0.21(+0.36%) |
Nov 23, 2022 | 57.58 | 58.37 | 57.54 | 58.32 | 491,689 | +1.18(+2.06%) |
Nov 22, 2022 | 56.75 | 57.31 | 56.74 | 57.15 | 355,435 | +0.48(+0.86%) |
Nov 21, 2022 | 56.66 | 56.92 | 56.49 | 56.66 | 394,585 | +0.31(+0.55%) |
Nov 18, 2022 | 56.13 | 56.54 | 56.06 | 56.35 | 365,401 | +1.01(+1.82%) |
Nov 17, 2022 | 55.41 | 55.60 | 54.91 | 55.35 | 376,497 | -0.64(-1.15%) |
Nov 16, 2022 | 55.46 | 56.19 | 55.44 | 55.99 | 372,759 | +0.68(+1.23%) |
Nov 15, 2022 | 55.94 | 56.19 | 54.82 | 55.31 | 482,067 | +0.30(+0.54%) |
Nov 14, 2022 | 55.44 | 55.54 | 54.96 | 55.01 | 519,559 | -0.39(-0.71%) |
Nov 11, 2022 | 55.13 | 55.48 | 54.32 | 55.40 | 456,902 | -0.16(-0.29%) |
Nov 10, 2022 | 55.14 | 55.69 | 54.33 | 55.56 | 711,267 | +3.65(+7.02%) |
Nov 09, 2022 | 52.18 | 52.56 | 51.90 | 51.91 | 452,381 | -0.50(-0.96%) |
Nov 08, 2022 | 52.18 | 52.84 | 52.14 | 52.42 | 580,372 | +0.94(+1.83%) |
Nov 07, 2022 | 51.79 | 51.87 | 50.86 | 51.48 | 457,023 | -0.04(-0.07%) |
Nov 04, 2022 | 50.64 | 51.61 | 50.60 | 51.51 | 583,650 | +1.01(+1.99%) |
Nov 03, 2022 | 49.84 | 50.65 | 49.84 | 50.51 | 625,391 | -0.76(-1.47%) |
Nov 02, 2022 | 51.75 | 51.21 | 51.26 | 544,682 | -0.04(-0.07%) | |
Nov 01, 2022 | 51.64 | 51.72 | 51.12 | 51.30 | 607,972 | +0.35(+0.70%) |
Oct 31, 2022 | 51.03 | 51.25 | 50.56 | 50.94 | 683,735 | -0.63(-1.23%) |
Oct 28, 2022 | 50.57 | 51.60 | 50.52 | 51.58 | 493,390 | +0.98(+1.94%) |
Oct 27, 2022 | 50.30 | 50.88 | 50.30 | 50.60 | 576,265 | +0.43(+0.86%) |
Oct 26, 2022 | 50.39 | 50.66 | 50.07 | 50.17 | 521,059 | +0.08(+0.17%) |
Oct 25, 2022 | 49.43 | 50.37 | 49.36 | 50.09 | 942,788 | +1.61(+3.33%) |
Oct 24, 2022 | 48.92 | 49.17 | 48.23 | 48.47 | 916,442 | +1.00(+2.10%) |
Oct 21, 2022 | 46.57 | 47.67 | 46.41 | 47.47 | 435,029 | +0.54(+1.15%) |
Oct 20, 2022 | 47.39 | 47.51 | 46.76 | 46.93 | 645,511 | -0.50(-1.06%) |
Oct 19, 2022 | 47.25 | 47.49 | 47.07 | 47.44 | 612,231 | -0.48(-0.99%) |
Oct 18, 2022 | 47.72 | 47.98 | 47.39 | 47.91 | 711,780 | +0.01(+0.02%) |
Oct 17, 2022 | 47.75 | 48.48 | 47.60 | 47.90 | 881,819 | +2.53(+5.57%) |
Oct 14, 2022 | 46.59 | 46.62 | 45.15 | 45.38 | 668,223 | -0.60(-1.30%) |
Oct 13, 2022 | 44.93 | 46.12 | 44.78 | 45.97 | 805,408 | +1.89(+4.30%) |
Oct 12, 2022 | 44.69 | 44.82 | 44.04 | 44.08 | 704,356 | -1.29(-2.84%) |
Oct 11, 2022 | 46.13 | 46.23 | 45.31 | 45.37 | 886,153 | -0.77(-1.68%) |
Oct 10, 2022 | 46.34 | 46.62 | 46.07 | 46.14 | 884,965 | -0.82(-1.75%) |
Oct 07, 2022 | 47.87 | 47.95 | 46.67 | 46.96 | 861,047 | -0.40(-0.85%) |
Oct 06, 2022 | 48.43 | 48.47 | 47.25 | 47.36 | 598,787 | -1.61(-3.29%) |
Oct 05, 2022 | 49.12 | 49.23 | 48.36 | 48.98 | 736,992 | -1.26(-2.51%) |
Oct 04, 2022 | 50.17 | 50.37 | 49.76 | 50.23 | 860,722 | +0.92(+1.87%) |
Oct 03, 2022 | 49.03 | 49.81 | 48.83 | 49.31 | 848,722 | +1.25(+2.60%) |
Sep 30, 2022 | 48.77 | 49.06 | 48.05 | 48.06 | 868,660 | -0.20(-0.41%) |
Sep 29, 2022 | 48.96 | 49.03 | 48.19 | 48.26 | 993,258 | -1.04(-2.12%) |
Sep 28, 2022 | 49.43 | 49.65 | 48.74 | 49.30 | 1,112,512 | +1.28(+2.66%) |
Sep 27, 2022 | 49.83 | 49.95 | 47.68 | 48.02 | 1,098,043 | -1.91(-3.83%) |
Sep 26, 2022 | 49.98 | 50.61 | 49.40 | 49.94 | 1,119,512 | -2.59(-4.94%) |
Sep 23, 2022 | 52.59 | 52.68 | 51.97 | 52.53 | 744,156 | -2.18(-3.99%) |
Sep 22, 2022 | 55.05 | 55.13 | 54.44 | 54.71 | 332,777 | -0.09(-0.17%) |
Sep 21, 2022 | 55.56 | 55.90 | 54.80 | 54.80 | 366,888 | -0.18(-0.32%) |
Sep 20, 2022 | 55.52 | 55.58 | 54.74 | 54.98 | 469,949 | -1.00(-1.78%) |
Sep 19, 2022 | 55.49 | 56.07 | 55.38 | 55.98 | 404,683 | +0.05(+0.08%) |
Sep 16, 2022 | 55.67 | 56.14 | 55.67 | 55.93 | 323,628 | +0.13(+0.23%) |
Sep 15, 2022 | 56.61 | 56.64 | 55.77 | 55.80 | 586,383 | -1.73(-3.00%) |
Sep 14, 2022 | 57.52 | 58.04 | 57.29 | 57.53 | 417,792 | -0.69(-1.19%) |
Sep 13, 2022 | 58.85 | 59.23 | 58.16 | 58.22 | 486,333 | -1.09(-1.84%) |
Sep 12, 2022 | 59.18 | 59.80 | 59.01 | 59.31 | 428,419 | +0.69(+1.18%) |
Sep 09, 2022 | 58.59 | 58.87 | 58.34 | 58.62 | 323,490 | +0.82(+1.42%) |
Sep 08, 2022 | 57.57 | 58.26 | 57.48 | 57.80 | 540,752 | -0.66(-1.13%) |
Sep 07, 2022 | 58.31 | 58.47 | 58.05 | 58.46 | 366,963 | -0.05(-0.08%) |
Sep 06, 2022 | 58.64 | 59.14 | 58.22 | 58.51 | 548,981 | +0.54(+0.93%) |
Sep 02, 2022 | 58.40 | 58.93 | 57.80 | 57.97 | 403,381 | -0.85(-1.44%) |