Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.35 | 59.17 | 57.92 | 59.14 | 33,544 | +1.07(+1.84%) |
Nov 29, 2022 | 58.16 | 58.34 | 57.94 | 58.08 | 43,922 | -0.28(-0.48%) |
Nov 28, 2022 | 58.46 | 58.81 | 58.32 | 58.35 | 83,684 | -0.17(-0.30%) |
Nov 25, 2022 | 58.47 | 58.62 | 58.41 | 58.53 | 30,559 | +0.01(+0.02%) |
Nov 23, 2022 | 58.18 | 58.58 | 58.18 | 58.52 | 122,971 | +0.42(+0.73%) |
Nov 22, 2022 | 57.83 | 58.14 | 57.81 | 58.10 | 111,578 | +0.53(+0.92%) |
Nov 21, 2022 | 57.11 | 57.68 | 57.11 | 57.57 | 4,246,517 | +0.40(+0.71%) |
Nov 18, 2022 | 57.14 | 57.23 | 56.93 | 57.16 | 37,683 | +0.37(+0.64%) |
Nov 17, 2022 | 56.19 | 56.86 | 56.19 | 56.80 | 78,800 | +0.13(+0.24%) |
Nov 16, 2022 | 56.47 | 56.90 | 56.46 | 56.66 | 390,907 | +0.33(+0.58%) |
Nov 15, 2022 | 56.74 | 56.80 | 56.00 | 56.34 | 122,573 | +0.22(+0.39%) |
Nov 14, 2022 | 56.38 | 56.76 | 56.11 | 56.12 | 123,662 | -0.29(-0.51%) |
Nov 11, 2022 | 56.24 | 56.43 | 55.65 | 56.40 | 773,826 | +0.18(+0.32%) |
Nov 10, 2022 | 56.05 | 56.22 | 55.51 | 56.22 | 59,749 | +1.58(+2.89%) |
Nov 09, 2022 | 54.99 | 55.29 | 54.58 | 54.64 | 108,939 | -0.48(-0.87%) |
Nov 08, 2022 | 54.99 | 55.45 | 54.77 | 55.12 | 49,503 | +0.29(+0.53%) |
Nov 07, 2022 | 54.65 | 54.98 | 54.58 | 54.84 | 82,850 | +0.34(+0.62%) |
Nov 04, 2022 | 54.24 | 54.74 | 53.94 | 54.50 | 65,137 | +1.11(+2.08%) |
Nov 03, 2022 | 53.19 | 53.58 | 53.09 | 53.39 | 44,129 | -0.34(-0.64%) |
Nov 02, 2022 | 54.52 | 53.61 | 53.73 | 49,413 | -0.88(-1.62%) | |
Nov 01, 2022 | 55.08 | 55.23 | 54.49 | 54.62 | 56,735 | +0.01(+0.02%) |
Oct 31, 2022 | 54.62 | 54.82 | 54.50 | 54.61 | 41,147 | -0.23(-0.42%) |
Oct 28, 2022 | 53.94 | 54.90 | 53.94 | 54.84 | 46,635 | +1.01(+1.88%) |
Oct 27, 2022 | 54.07 | 54.30 | 53.81 | 53.83 | 93,554 | -0.27(-0.50%) |
Oct 26, 2022 | 53.77 | 54.42 | 53.75 | 54.10 | 49,490 | +0.22(+0.41%) |
Oct 25, 2022 | 53.26 | 53.89 | 53.18 | 53.88 | 38,555 | +0.76(+1.43%) |
Oct 24, 2022 | 52.63 | 53.18 | 52.63 | 53.12 | 38,986 | +0.65(+1.25%) |
Oct 21, 2022 | 51.56 | 52.57 | 51.43 | 52.46 | 53,962 | +0.72(+1.39%) |
Oct 20, 2022 | 52.38 | 52.46 | 51.73 | 51.74 | 75,811 | -0.53(-1.01%) |
Oct 19, 2022 | 52.56 | 52.76 | 52.10 | 52.27 | 30,548 | -0.53(-1.00%) |
Oct 18, 2022 | 52.84 | 53.01 | 52.48 | 52.80 | 50,533 | +0.53(+1.01%) |
Oct 17, 2022 | 52.30 | 52.49 | 52.17 | 52.27 | 63,881 | +0.79(+1.53%) |
Oct 14, 2022 | 52.57 | 52.62 | 51.45 | 51.48 | 98,321 | -0.81(-1.54%) |
Oct 13, 2022 | 50.89 | 52.46 | 50.75 | 52.29 | 77,668 | +0.59(+1.13%) |
Oct 12, 2022 | 51.62 | 52.14 | 51.62 | 51.70 | 38,185 | +0.35(+0.67%) |
Oct 11, 2022 | 51.29 | 51.97 | 51.19 | 51.36 | 233,331 | +0.12(+0.24%) |
Oct 10, 2022 | 51.24 | 51.46 | 50.99 | 51.23 | 63,171 | -0.04(-0.07%) |
Oct 07, 2022 | 51.82 | 51.86 | 51.11 | 51.27 | 68,628 | -0.71(-1.37%) |
Oct 06, 2022 | 52.58 | 52.67 | 51.90 | 51.98 | 37,535 | -0.83(-1.57%) |
Oct 05, 2022 | 52.78 | 53.13 | 52.45 | 52.81 | 69,096 | -0.50(-0.94%) |
Oct 04, 2022 | 52.86 | 53.44 | 52.86 | 53.31 | 55,795 | +1.00(+1.91%) |
Oct 03, 2022 | 51.81 | 52.47 | 51.54 | 52.31 | 81,894 | +0.78(+1.51%) |
Sep 30, 2022 | 52.25 | 52.28 | 51.53 | 51.53 | 29,899 | -0.77(-1.47%) |
Sep 29, 2022 | 52.44 | 52.51 | 51.85 | 52.30 | 430,193 | -0.43(-0.82%) |
Sep 28, 2022 | 52.13 | 52.85 | 51.75 | 52.73 | 114,685 | +0.76(+1.46%) |
Sep 27, 2022 | 52.96 | 53.16 | 51.95 | 51.97 | 58,301 | -0.73(-1.39%) |
Sep 26, 2022 | 52.70 | 53.10 | 52.39 | 52.70 | 58,649 | -0.11(-0.20%) |
Sep 23, 2022 | 53.52 | 53.52 | 52.41 | 52.81 | 46,288 | -1.32(-2.43%) |
Sep 22, 2022 | 54.22 | 54.35 | 53.91 | 54.12 | 68,986 | +0.08(+0.14%) |
Sep 21, 2022 | 54.63 | 54.96 | 54.04 | 54.05 | 133,923 | -0.40(-0.74%) |
Sep 20, 2022 | 54.59 | 54.59 | 54.13 | 54.45 | 33,536 | -0.50(-0.91%) |
Sep 19, 2022 | 54.34 | 54.95 | 54.32 | 54.95 | 112,579 | +0.25(+0.46%) |
Sep 16, 2022 | 54.41 | 54.70 | 54.38 | 54.70 | 77,118 | +0.01(+0.02%) |
Sep 15, 2022 | 54.93 | 54.98 | 54.55 | 54.69 | 84,064 | -0.40(-0.73%) |
Sep 14, 2022 | 55.35 | 55.35 | 54.86 | 55.10 | 55,742 | -0.16(-0.30%) |
Sep 13, 2022 | 56.34 | 56.52 | 55.17 | 55.26 | 56,835 | -1.70(-2.99%) |
Sep 12, 2022 | 56.94 | 57.14 | 56.79 | 56.96 | 136,122 | +0.50(+0.89%) |
Sep 09, 2022 | 56.18 | 56.66 | 56.00 | 56.46 | 114,587 | +0.84(+1.50%) |
Sep 08, 2022 | 55.29 | 55.74 | 55.10 | 55.62 | 32,984 | -0.13(-0.24%) |
Sep 07, 2022 | 54.92 | 55.81 | 54.92 | 55.76 | 148,391 | +0.68(+1.24%) |
Sep 06, 2022 | 55.42 | 55.65 | 54.99 | 55.08 | 69,815 | -0.16(-0.30%) |
Sep 02, 2022 | 56.21 | 56.39 | 55.09 | 55.24 | 18,638 | -0.63(-1.14%) |