Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.26 | 60.77 | 59.41 | 60.60 | 2,020,266 | +0.72(+1.20%) |
Nov 29, 2022 | 60.36 | 60.61 | 59.62 | 59.89 | 1,391,210 | -0.60(-0.99%) |
Nov 28, 2022 | 61.46 | 61.48 | 60.15 | 60.49 | 1,483,161 | -1.32(-2.13%) |
Nov 25, 2022 | 61.80 | 62.08 | 61.71 | 61.80 | 475,965 | -0.05(-0.07%) |
Nov 23, 2022 | 61.52 | 62.04 | 61.25 | 61.85 | 1,254,623 | +0.27(+0.44%) |
Nov 22, 2022 | 60.98 | 61.62 | 60.89 | 61.58 | 1,082,604 | +0.97(+1.60%) |
Nov 21, 2022 | 60.33 | 60.74 | 60.12 | 60.60 | 1,244,032 | -0.05(-0.07%) |
Nov 18, 2022 | 60.80 | 60.96 | 60.38 | 60.65 | 1,102,540 | +0.18(+0.30%) |
Nov 17, 2022 | 59.37 | 60.48 | 59.35 | 60.47 | 1,364,638 | +0.43(+0.71%) |
Nov 16, 2022 | 60.01 | 60.11 | 59.34 | 60.04 | 1,360,854 | +0.06(+0.11%) |
Nov 15, 2022 | 60.60 | 60.62 | 59.41 | 59.98 | 1,884,299 | +0.05(+0.09%) |
Nov 14, 2022 | 60.40 | 60.73 | 59.91 | 59.92 | 2,137,613 | -0.61(-1.01%) |
Nov 11, 2022 | 61.22 | 61.22 | 59.90 | 60.53 | 2,329,429 | -0.28(-0.46%) |
Nov 10, 2022 | 60.34 | 60.91 | 60.01 | 60.81 | 2,505,101 | +2.05(+3.49%) |
Nov 09, 2022 | 59.31 | 59.69 | 58.53 | 58.76 | 1,871,854 | -1.04(-1.75%) |
Nov 08, 2022 | 59.50 | 60.20 | 59.40 | 59.80 | 970,747 | +0.35(+0.58%) |
Nov 07, 2022 | 59.48 | 59.86 | 59.24 | 59.46 | 1,653,462 | +0.20(+0.34%) |
Nov 04, 2022 | 58.72 | 59.50 | 58.52 | 59.26 | 1,726,282 | +1.93(+3.37%) |
Nov 03, 2022 | 56.88 | 57.61 | 56.57 | 57.33 | 1,060,587 | -0.35(-0.60%) |
Nov 02, 2022 | 58.32 | 57.59 | 57.67 | 1,704,727 | -0.78(-1.34%) | |
Nov 01, 2022 | 58.83 | 59.13 | 58.12 | 58.45 | 1,360,241 | +0.35(+0.59%) |
Oct 31, 2022 | 58.23 | 58.60 | 57.73 | 58.11 | 1,467,575 | -0.42(-0.71%) |
Oct 28, 2022 | 58.50 | 58.61 | 58.03 | 58.52 | 1,875,926 | +0.07(+0.12%) |
Oct 27, 2022 | 58.52 | 59.16 | 58.22 | 58.45 | 1,574,530 | +0.13(+0.22%) |
Oct 26, 2022 | 58.12 | 59.03 | 57.85 | 58.32 | 1,803,311 | +0.08(+0.14%) |
Oct 25, 2022 | 57.25 | 58.47 | 56.96 | 58.24 | 1,712,249 | +0.95(+1.66%) |
Oct 24, 2022 | 57.42 | 57.66 | 56.91 | 57.29 | 1,918,338 | -0.10(-0.17%) |
Oct 21, 2022 | 55.85 | 57.55 | 55.72 | 57.39 | 1,599,844 | +1.43(+2.55%) |
Oct 20, 2022 | 56.80 | 57.11 | 55.72 | 55.96 | 1,405,281 | -0.55(-0.98%) |
Oct 19, 2022 | 57.00 | 57.14 | 55.95 | 56.52 | 1,468,897 | -0.74(-1.30%) |
Oct 18, 2022 | 57.24 | 57.75 | 56.76 | 57.26 | 1,722,590 | +0.76(+1.35%) |
Oct 17, 2022 | 56.63 | 57.06 | 56.38 | 56.50 | 1,758,718 | +0.99(+1.78%) |
Oct 14, 2022 | 56.18 | 56.51 | 55.46 | 55.51 | 2,733,037 | -0.15(-0.26%) |
Oct 13, 2022 | 52.23 | 56.10 | 52.00 | 55.66 | 2,692,038 | +2.51(+4.72%) |
Oct 12, 2022 | 53.08 | 53.78 | 52.86 | 53.15 | 1,545,709 | -0.05(-0.10%) |
Oct 11, 2022 | 53.39 | 53.97 | 52.86 | 53.20 | 2,077,509 | -0.44(-0.83%) |
Oct 10, 2022 | 54.57 | 54.89 | 53.40 | 53.65 | 1,835,179 | -0.67(-1.24%) |
Oct 07, 2022 | 54.85 | 54.97 | 53.92 | 54.32 | 1,856,850 | -0.78(-1.42%) |
Oct 06, 2022 | 57.19 | 57.25 | 54.81 | 55.10 | 4,941,067 | -2.44(-4.24%) |
Oct 05, 2022 | 57.28 | 57.83 | 57.06 | 57.54 | 2,371,637 | -0.76(-1.31%) |
Oct 04, 2022 | 57.60 | 58.65 | 57.45 | 58.30 | 4,620,448 | +1.56(+2.75%) |
Oct 03, 2022 | 55.76 | 57.05 | 55.45 | 56.75 | 3,056,917 | +1.83(+3.33%) |
Sep 30, 2022 | 55.36 | 56.09 | 54.82 | 54.92 | 1,805,515 | -0.57(-1.03%) |
Sep 29, 2022 | 55.69 | 55.73 | 54.33 | 55.49 | 2,339,827 | -0.64(-1.15%) |
Sep 28, 2022 | 54.83 | 56.50 | 54.39 | 56.14 | 2,278,665 | +1.10(+2.00%) |
Sep 27, 2022 | 55.82 | 56.02 | 54.69 | 55.04 | 2,405,711 | -0.34(-0.61%) |
Sep 26, 2022 | 54.96 | 55.83 | 54.71 | 55.38 | 1,826,757 | -0.21(-0.39%) |
Sep 23, 2022 | 56.42 | 56.45 | 55.06 | 55.59 | 2,476,434 | -1.61(-2.82%) |
Sep 22, 2022 | 57.41 | 57.57 | 56.82 | 57.20 | 1,628,622 | -0.08(-0.14%) |
Sep 21, 2022 | 58.94 | 58.99 | 57.28 | 57.28 | 1,953,136 | -1.55(-2.63%) |
Sep 20, 2022 | 59.29 | 59.31 | 58.22 | 58.83 | 1,695,237 | -0.87(-1.45%) |
Sep 19, 2022 | 58.64 | 59.75 | 58.35 | 59.70 | 1,468,209 | +0.41(+0.69%) |
Sep 16, 2022 | 58.82 | 59.38 | 58.60 | 59.29 | 1,555,627 | -0.27(-0.45%) |
Sep 15, 2022 | 59.59 | 60.28 | 59.34 | 59.56 | 1,486,972 | -0.03(-0.04%) |
Sep 14, 2022 | 59.44 | 60.08 | 59.12 | 59.59 | 1,373,954 | +0.33(+0.56%) |
Sep 13, 2022 | 60.28 | 60.57 | 58.97 | 59.25 | 2,027,142 | -2.15(-3.50%) |
Sep 12, 2022 | 61.17 | 61.51 | 60.89 | 61.40 | 2,072,433 | +0.89(+1.47%) |
Sep 09, 2022 | 59.68 | 60.67 | 59.65 | 60.52 | 1,733,906 | +1.55(+2.63%) |
Sep 08, 2022 | 57.90 | 58.99 | 57.60 | 58.97 | 1,991,623 | +0.82(+1.42%) |
Sep 07, 2022 | 56.89 | 58.16 | 56.66 | 58.14 | 1,467,183 | +0.86(+1.50%) |
Sep 06, 2022 | 58.65 | 58.67 | 57.10 | 57.28 | 2,074,164 | -0.99(-1.69%) |
Sep 02, 2022 | 58.30 | 59.00 | 57.97 | 58.27 | 2,757,320 | +0.71(+1.23%) |