Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.10 | 58.08 | 56.44 | 57.99 | 14,059 | +1.01(+1.78%) |
Nov 29, 2022 | 56.64 | 57.01 | 56.61 | 56.98 | 59,073 | +0.27(+0.48%) |
Nov 28, 2022 | 57.27 | 57.27 | 56.61 | 56.71 | 35,497 | -0.83(-1.43%) |
Nov 25, 2022 | 57.41 | 57.65 | 57.41 | 57.53 | 8,834 | +0.16(+0.28%) |
Nov 23, 2022 | 57.16 | 57.40 | 57.06 | 57.37 | 26,054 | +0.13(+0.23%) |
Nov 22, 2022 | 56.87 | 57.26 | 56.87 | 57.24 | 16,367 | +0.80(+1.42%) |
Nov 21, 2022 | 56.20 | 56.48 | 56.15 | 56.44 | 15,769 | +0.17(+0.30%) |
Nov 18, 2022 | 56.07 | 56.34 | 55.95 | 56.27 | 19,258 | +0.53(+0.95%) |
Nov 17, 2022 | 55.50 | 55.74 | 55.27 | 55.74 | 8,446 | -0.26(-0.46%) |
Nov 16, 2022 | 56.40 | 56.40 | 55.92 | 56.00 | 42,137 | -0.51(-0.90%) |
Nov 15, 2022 | 56.89 | 57.03 | 56.14 | 56.51 | 15,140 | +0.26(+0.47%) |
Nov 14, 2022 | 56.65 | 57.09 | 56.25 | 56.25 | 20,494 | -0.57(-1.00%) |
Nov 11, 2022 | 56.50 | 56.94 | 56.27 | 56.81 | 26,735 | +0.53(+0.95%) |
Nov 10, 2022 | 55.52 | 56.28 | 55.27 | 56.28 | 46,024 | +2.24(+4.15%) |
Nov 09, 2022 | 54.82 | 54.90 | 54.03 | 54.03 | 25,164 | -1.00(-1.82%) |
Nov 08, 2022 | 54.84 | 55.35 | 54.69 | 55.04 | 23,800 | +0.28(+0.52%) |
Nov 07, 2022 | 54.73 | 54.79 | 54.30 | 54.75 | 15,065 | +0.27(+0.50%) |
Nov 04, 2022 | 54.33 | 54.77 | 53.89 | 54.48 | 12,939 | +0.85(+1.58%) |
Nov 03, 2022 | 53.59 | 53.93 | 53.17 | 53.63 | 59,495 | -0.45(-0.84%) |
Nov 02, 2022 | 54.85 | 54.01 | 54.09 | 17,191 | -0.94(-1.71%) | |
Nov 01, 2022 | 55.25 | 55.25 | 54.73 | 55.03 | 12,204 | +0.25(+0.46%) |
Oct 31, 2022 | 54.69 | 55.06 | 54.69 | 54.77 | 11,202 | -0.24(-0.43%) |
Oct 28, 2022 | 53.96 | 55.03 | 53.96 | 55.01 | 65,177 | +1.16(+2.16%) |
Oct 27, 2022 | 54.08 | 54.48 | 53.84 | 53.85 | 17,071 | +0.12(+0.23%) |
Oct 26, 2022 | 53.64 | 54.09 | 53.53 | 53.72 | 23,651 | +0.26(+0.49%) |
Oct 25, 2022 | 52.67 | 53.51 | 52.67 | 53.46 | 18,425 | +0.74(+1.40%) |
Oct 24, 2022 | 52.74 | 52.85 | 52.24 | 52.73 | 31,585 | +0.62(+1.20%) |
Oct 21, 2022 | 50.93 | 52.12 | 50.93 | 52.10 | 18,051 | +1.27(+2.49%) |
Oct 20, 2022 | 51.67 | 51.91 | 50.74 | 50.84 | 40,378 | -0.72(-1.39%) |
Oct 19, 2022 | 51.98 | 52.09 | 51.26 | 51.56 | 20,835 | -0.63(-1.21%) |
Oct 18, 2022 | 52.39 | 52.58 | 51.82 | 52.19 | 9,782 | +0.63(+1.23%) |
Oct 17, 2022 | 51.44 | 51.89 | 51.44 | 51.56 | 15,413 | +0.78(+1.54%) |
Oct 14, 2022 | 51.77 | 52.12 | 50.68 | 50.77 | 32,880 | -0.69(-1.34%) |
Oct 13, 2022 | 49.28 | 51.65 | 49.21 | 51.46 | 26,506 | +1.61(+3.24%) |
Oct 12, 2022 | 50.19 | 50.37 | 49.85 | 49.85 | 21,385 | -0.37(-0.75%) |
Oct 11, 2022 | 50.19 | 50.84 | 49.99 | 50.22 | 754,380 | -0.05(-0.11%) |
Oct 10, 2022 | 50.66 | 50.83 | 50.06 | 50.28 | 17,163 | -0.15(-0.30%) |
Oct 07, 2022 | 51.25 | 51.25 | 50.30 | 50.42 | 13,052 | -1.11(-2.14%) |
Oct 06, 2022 | 52.27 | 52.30 | 51.44 | 51.53 | 425,908 | -0.88(-1.68%) |
Oct 05, 2022 | 52.29 | 52.72 | 51.83 | 52.41 | 30,889 | -0.46(-0.88%) |
Oct 04, 2022 | 51.92 | 52.87 | 51.78 | 52.87 | 75,527 | +1.63(+3.18%) |
Oct 03, 2022 | 50.59 | 51.41 | 50.27 | 51.24 | 22,239 | +1.35(+2.70%) |
Sep 30, 2022 | 50.93 | 50.93 | 49.81 | 49.90 | 95,006 | -0.69(-1.36%) |
Sep 29, 2022 | 51.37 | 51.37 | 50.34 | 50.58 | 31,180 | -1.13(-2.18%) |
Sep 28, 2022 | 51.14 | 51.91 | 50.92 | 51.71 | 22,118 | +0.99(+1.96%) |
Sep 27, 2022 | 51.62 | 51.69 | 50.62 | 50.71 | 36,241 | -0.43(-0.83%) |
Sep 26, 2022 | 51.86 | 51.90 | 50.84 | 51.14 | 62,431 | -0.83(-1.60%) |
Sep 23, 2022 | 52.57 | 52.57 | 51.44 | 51.97 | 19,159 | -1.14(-2.15%) |
Sep 22, 2022 | 53.61 | 53.61 | 53.05 | 53.11 | 64,416 | -0.45(-0.85%) |
Sep 21, 2022 | 54.50 | 54.83 | 53.47 | 53.57 | 18,537 | -0.73(-1.34%) |
Sep 20, 2022 | 54.58 | 54.72 | 53.91 | 54.29 | 14,443 | -0.87(-1.57%) |
Sep 19, 2022 | 54.32 | 55.16 | 54.32 | 55.16 | 21,049 | +0.42(+0.77%) |
Sep 16, 2022 | 54.57 | 54.74 | 54.36 | 54.74 | 16,213 | -0.22(-0.40%) |
Sep 15, 2022 | 55.26 | 55.39 | 54.91 | 54.95 | 15,556 | -0.52(-0.94%) |
Sep 14, 2022 | 55.62 | 55.78 | 55.22 | 55.48 | 28,662 | +0.00(+0.00%) |
Sep 13, 2022 | 56.50 | 56.54 | 55.33 | 55.47 | 36,478 | -1.88(-3.27%) |
Sep 12, 2022 | 57.11 | 57.53 | 57.11 | 57.35 | 19,781 | +0.52(+0.91%) |
Sep 09, 2022 | 56.67 | 57.00 | 56.44 | 56.84 | 23,651 | +0.54(+0.96%) |
Sep 08, 2022 | 55.96 | 56.34 | 55.73 | 56.30 | 36,291 | +0.13(+0.23%) |
Sep 07, 2022 | 55.03 | 56.18 | 55.03 | 56.16 | 24,421 | +1.06(+1.92%) |
Sep 06, 2022 | 55.56 | 55.59 | 54.96 | 55.10 | 21,275 | -0.27(-0.49%) |
Sep 02, 2022 | 56.22 | 56.50 | 55.21 | 55.38 | 11,128 | -0.42(-0.76%) |