Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.34 | 58.01 | 56.33 | 57.87 | 2,673,782 | +0.37(+0.64%) |
Nov 29, 2022 | 56.42 | 57.56 | 56.24 | 57.50 | 659,313 | +1.01(+1.78%) |
Nov 28, 2022 | 56.71 | 57.09 | 56.37 | 56.50 | 742,259 | -0.64(-1.11%) |
Nov 25, 2022 | 57.32 | 57.37 | 56.90 | 57.13 | 279,287 | +0.10(+0.17%) |
Nov 23, 2022 | 56.75 | 57.04 | 56.49 | 57.03 | 526,936 | +0.21(+0.37%) |
Nov 22, 2022 | 56.90 | 57.25 | 56.67 | 56.82 | 542,086 | +0.35(+0.62%) |
Nov 21, 2022 | 56.22 | 56.65 | 55.95 | 56.47 | 449,629 | +0.19(+0.34%) |
Nov 18, 2022 | 56.30 | 56.67 | 55.63 | 56.28 | 766,078 | +0.59(+1.05%) |
Nov 17, 2022 | 54.74 | 55.76 | 54.74 | 55.70 | 655,937 | +0.40(+0.72%) |
Nov 16, 2022 | 55.31 | 55.54 | 54.77 | 55.30 | 777,590 | +0.05(+0.09%) |
Nov 15, 2022 | 55.55 | 55.63 | 54.58 | 55.25 | 683,402 | +0.09(+0.16%) |
Nov 14, 2022 | 55.65 | 56.45 | 55.09 | 55.16 | 498,677 | -0.48(-0.86%) |
Nov 11, 2022 | 56.79 | 56.79 | 55.39 | 55.64 | 663,078 | -0.62(-1.10%) |
Nov 10, 2022 | 55.68 | 56.30 | 55.26 | 56.25 | 778,571 | +2.12(+3.91%) |
Nov 09, 2022 | 55.05 | 55.11 | 53.95 | 54.14 | 666,273 | -1.18(-2.14%) |
Nov 08, 2022 | 55.26 | 55.54 | 54.60 | 55.32 | 490,990 | +0.05(+0.09%) |
Nov 07, 2022 | 55.61 | 55.61 | 54.72 | 55.27 | 692,603 | +0.13(+0.23%) |
Nov 04, 2022 | 55.59 | 56.00 | 54.66 | 55.14 | 691,729 | +0.25(+0.45%) |
Nov 03, 2022 | 54.61 | 55.29 | 54.20 | 54.89 | 557,799 | -0.29(-0.52%) |
Nov 02, 2022 | 55.90 | 55.09 | 55.18 | 817,644 | -0.97(-1.73%) | |
Nov 01, 2022 | 56.94 | 57.28 | 55.96 | 56.16 | 1,020,941 | -0.53(-0.93%) |
Oct 31, 2022 | 56.91 | 57.50 | 56.03 | 56.68 | 1,035,665 | -0.96(-1.67%) |
Oct 28, 2022 | 56.45 | 57.72 | 56.38 | 57.65 | 790,017 | +1.62(+2.89%) |
Oct 27, 2022 | 56.17 | 56.82 | 55.93 | 56.03 | 772,918 | +0.39(+0.70%) |
Oct 26, 2022 | 55.89 | 55.97 | 55.41 | 55.64 | 527,267 | +0.21(+0.38%) |
Oct 25, 2022 | 55.03 | 55.63 | 54.74 | 55.43 | 720,210 | -0.09(-0.16%) |
Oct 24, 2022 | 55.51 | 56.16 | 55.26 | 55.52 | 606,684 | +0.35(+0.63%) |
Oct 21, 2022 | 53.57 | 55.22 | 53.32 | 55.17 | 879,542 | +1.85(+3.47%) |
Oct 20, 2022 | 53.72 | 54.56 | 53.24 | 53.32 | 628,355 | -0.89(-1.65%) |
Oct 19, 2022 | 54.15 | 54.81 | 53.70 | 54.22 | 620,690 | -0.07(-0.13%) |
Oct 18, 2022 | 54.46 | 54.79 | 53.88 | 54.29 | 869,788 | +1.00(+1.88%) |
Oct 17, 2022 | 53.47 | 53.95 | 53.05 | 53.28 | 894,660 | +0.60(+1.13%) |
Oct 14, 2022 | 53.87 | 54.27 | 52.58 | 52.69 | 847,891 | -0.66(-1.23%) |
Oct 13, 2022 | 50.74 | 53.55 | 50.38 | 53.34 | 883,558 | +2.17(+4.23%) |
Oct 12, 2022 | 51.48 | 51.76 | 51.17 | 51.17 | 557,803 | -0.44(-0.85%) |
Oct 11, 2022 | 51.02 | 52.31 | 51.02 | 51.61 | 631,015 | +0.49(+0.95%) |
Oct 10, 2022 | 51.31 | 51.67 | 50.97 | 51.13 | 463,819 | +0.08(+0.16%) |
Oct 07, 2022 | 51.60 | 51.63 | 50.74 | 51.05 | 765,434 | -0.80(-1.53%) |
Oct 06, 2022 | 52.05 | 52.32 | 51.81 | 51.84 | 810,916 | -0.65(-1.23%) |
Oct 05, 2022 | 52.39 | 52.77 | 52.24 | 52.49 | 779,533 | -0.39(-0.73%) |
Oct 04, 2022 | 51.69 | 52.96 | 51.69 | 52.87 | 916,366 | +1.66(+3.24%) |
Oct 03, 2022 | 50.18 | 51.59 | 49.48 | 51.21 | 996,212 | +1.67(+3.37%) |
Sep 30, 2022 | 50.50 | 50.83 | 49.47 | 49.54 | 1,325,997 | -0.92(-1.83%) |
Sep 29, 2022 | 50.25 | 50.61 | 49.75 | 50.47 | 1,066,344 | -0.15(-0.29%) |
Sep 28, 2022 | 50.14 | 50.86 | 49.86 | 50.62 | 1,140,290 | +0.80(+1.60%) |
Sep 27, 2022 | 49.81 | 50.14 | 49.17 | 49.82 | 796,079 | +0.45(+0.91%) |
Sep 26, 2022 | 50.37 | 50.75 | 49.07 | 49.38 | 1,004,089 | -1.32(-2.61%) |
Sep 23, 2022 | 50.91 | 51.10 | 50.04 | 50.70 | 897,453 | -0.82(-1.58%) |
Sep 22, 2022 | 52.54 | 52.54 | 51.46 | 51.51 | 882,927 | -1.05(-2.00%) |
Sep 21, 2022 | 53.78 | 54.18 | 52.54 | 52.57 | 922,304 | -0.91(-1.71%) |
Sep 20, 2022 | 54.28 | 54.45 | 52.93 | 53.48 | 1,093,374 | -1.30(-2.38%) |
Sep 19, 2022 | 53.13 | 54.80 | 53.13 | 54.78 | 1,157,390 | +1.14(+2.13%) |
Sep 16, 2022 | 54.69 | 54.69 | 53.42 | 53.64 | 2,797,410 | -1.45(-2.63%) |
Sep 15, 2022 | 55.22 | 55.75 | 54.97 | 55.09 | 966,985 | +0.05(+0.09%) |
Sep 14, 2022 | 55.76 | 55.90 | 54.71 | 55.04 | 1,249,651 | -0.48(-0.86%) |
Sep 13, 2022 | 56.34 | 56.71 | 55.41 | 55.52 | 952,651 | -1.59(-2.79%) |
Sep 12, 2022 | 56.91 | 57.45 | 56.69 | 57.11 | 769,091 | +0.59(+1.04%) |
Sep 09, 2022 | 56.47 | 56.96 | 56.39 | 56.52 | 773,519 | +0.19(+0.34%) |
Sep 08, 2022 | 55.67 | 56.41 | 55.35 | 56.33 | 896,629 | +0.44(+0.78%) |
Sep 07, 2022 | 54.85 | 56.10 | 54.85 | 55.90 | 1,022,954 | +0.89(+1.63%) |
Sep 06, 2022 | 55.57 | 55.79 | 54.85 | 55.00 | 1,183,997 | -0.10(-0.18%) |
Sep 02, 2022 | 55.85 | 56.53 | 54.85 | 55.10 | 828,402 | -0.08(-0.14%) |