Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.41 | 58.93 | 57.08 | 58.93 | 2,163,978 | +0.24(+0.41%) |
Nov 29, 2022 | 57.79 | 58.94 | 57.38 | 58.69 | 1,528,429 | +0.71(+1.22%) |
Nov 28, 2022 | 59.56 | 59.81 | 57.93 | 57.98 | 787,790 | -2.04(-3.39%) |
Nov 25, 2022 | 59.85 | 60.35 | 59.65 | 60.02 | 469,654 | +0.32(+0.54%) |
Nov 23, 2022 | 60.04 | 60.53 | 59.60 | 59.70 | 889,885 | -0.36(-0.60%) |
Nov 22, 2022 | 59.77 | 60.36 | 59.48 | 60.06 | 911,408 | +0.49(+0.81%) |
Nov 21, 2022 | 59.13 | 59.75 | 58.82 | 59.57 | 1,227,130 | +0.12(+0.20%) |
Nov 18, 2022 | 59.44 | 59.58 | 58.69 | 59.45 | 1,115,555 | +1.14(+1.96%) |
Nov 17, 2022 | 57.05 | 58.34 | 56.62 | 58.31 | 786,079 | +0.29(+0.50%) |
Nov 16, 2022 | 58.29 | 58.64 | 57.74 | 58.02 | 596,504 | -0.57(-0.98%) |
Nov 15, 2022 | 58.47 | 59.41 | 58.14 | 58.59 | 1,022,741 | +0.85(+1.48%) |
Nov 14, 2022 | 57.87 | 58.37 | 57.47 | 57.74 | 1,403,064 | -0.48(-0.82%) |
Nov 11, 2022 | 57.25 | 58.93 | 56.80 | 58.21 | 1,267,598 | +0.70(+1.21%) |
Nov 10, 2022 | 55.83 | 57.64 | 55.32 | 57.51 | 1,475,149 | +4.10(+7.68%) |
Nov 09, 2022 | 53.68 | 54.23 | 53.33 | 53.41 | 1,013,597 | -0.89(-1.64%) |
Nov 08, 2022 | 55.46 | 55.66 | 53.88 | 54.30 | 1,125,937 | -0.91(-1.65%) |
Nov 07, 2022 | 54.43 | 55.33 | 53.71 | 55.21 | 1,022,430 | +0.90(+1.66%) |
Nov 04, 2022 | 53.53 | 54.55 | 53.34 | 54.31 | 1,039,461 | +1.56(+2.96%) |
Nov 03, 2022 | 51.66 | 53.15 | 51.50 | 52.75 | 1,132,750 | +0.65(+1.25%) |
Nov 02, 2022 | 52.71 | 54.17 | 52.10 | 52.10 | 1,179,819 | -0.87(-1.65%) |
Nov 01, 2022 | 53.64 | 54.06 | 52.49 | 52.97 | 1,144,106 | -0.17(-0.33%) |
Oct 31, 2022 | 52.45 | 53.54 | 52.28 | 53.15 | 2,605,590 | +0.39(+0.74%) |
Oct 28, 2022 | 50.41 | 52.86 | 50.37 | 52.76 | 1,095,928 | +2.70(+5.39%) |
Oct 27, 2022 | 51.19 | 51.90 | 49.94 | 50.06 | 1,380,963 | -0.05(-0.10%) |
Oct 26, 2022 | 50.28 | 51.03 | 49.83 | 50.11 | 1,468,880 | -0.14(-0.29%) |
Oct 25, 2022 | 49.06 | 50.34 | 49.06 | 50.26 | 1,071,046 | +1.25(+2.56%) |
Oct 24, 2022 | 48.63 | 49.49 | 48.42 | 49.00 | 871,797 | +0.65(+1.34%) |
Oct 21, 2022 | 47.33 | 48.51 | 46.95 | 48.36 | 1,026,488 | +1.32(+2.81%) |
Oct 20, 2022 | 49.04 | 49.36 | 46.96 | 47.03 | 990,005 | -1.94(-3.96%) |
Oct 19, 2022 | 49.39 | 49.99 | 48.46 | 48.97 | 1,318,990 | -0.95(-1.91%) |
Oct 18, 2022 | 50.76 | 51.10 | 49.39 | 49.93 | 1,796,766 | +0.14(+0.29%) |
Oct 17, 2022 | 48.31 | 50.03 | 48.24 | 49.78 | 2,344,620 | +2.48(+5.24%) |
Oct 14, 2022 | 47.41 | 47.84 | 46.50 | 47.30 | 2,091,670 | +0.17(+0.37%) |
Oct 13, 2022 | 45.85 | 47.64 | 44.93 | 47.13 | 3,268,727 | -0.26(-0.55%) |
Oct 12, 2022 | 47.50 | 47.83 | 47.01 | 47.39 | 929,038 | -0.17(-0.36%) |
Oct 11, 2022 | 47.83 | 48.14 | 47.22 | 47.56 | 1,218,472 | -0.26(-0.54%) |
Oct 10, 2022 | 48.13 | 48.37 | 47.54 | 47.83 | 908,512 | +0.08(+0.16%) |
Oct 07, 2022 | 48.46 | 48.50 | 47.47 | 47.75 | 1,355,351 | -1.23(-2.52%) |
Oct 06, 2022 | 49.40 | 49.84 | 48.95 | 48.98 | 795,596 | -0.69(-1.40%) |
Oct 05, 2022 | 49.73 | 50.26 | 49.39 | 49.68 | 1,016,278 | -0.83(-1.64%) |
Oct 04, 2022 | 49.57 | 50.52 | 49.57 | 50.51 | 1,020,444 | +1.67(+3.42%) |
Oct 03, 2022 | 47.30 | 49.12 | 47.26 | 48.84 | 1,252,921 | +1.98(+4.22%) |
Sep 30, 2022 | 47.01 | 47.62 | 46.40 | 46.86 | 1,074,421 | -0.14(-0.31%) |
Sep 29, 2022 | 48.09 | 48.09 | 46.85 | 47.01 | 764,933 | -1.66(-3.41%) |
Sep 28, 2022 | 47.98 | 48.90 | 47.52 | 48.66 | 1,342,568 | +1.08(+2.27%) |
Sep 27, 2022 | 48.33 | 48.64 | 47.15 | 47.58 | 947,452 | -0.08(-0.16%) |
Sep 26, 2022 | 47.94 | 48.41 | 47.52 | 47.66 | 934,023 | -0.41(-0.84%) |
Sep 23, 2022 | 48.23 | 48.57 | 47.55 | 48.07 | 854,826 | -0.67(-1.37%) |
Sep 22, 2022 | 49.11 | 49.34 | 48.47 | 48.73 | 1,073,819 | -0.52(-1.06%) |
Sep 21, 2022 | 49.99 | 50.66 | 49.23 | 49.25 | 1,527,861 | -0.15(-0.31%) |
Sep 20, 2022 | 50.15 | 50.55 | 49.06 | 49.41 | 1,414,883 | -1.32(-2.61%) |
Sep 19, 2022 | 49.73 | 50.89 | 49.48 | 50.73 | 926,184 | +0.84(+1.68%) |
Sep 16, 2022 | 50.60 | 50.60 | 49.00 | 49.89 | 2,888,190 | -1.16(-2.27%) |
Sep 15, 2022 | 50.42 | 51.81 | 50.38 | 51.05 | 2,322,161 | +0.63(+1.24%) |
Sep 14, 2022 | 52.19 | 52.32 | 49.89 | 50.42 | 1,801,104 | -1.84(-3.53%) |
Sep 13, 2022 | 52.93 | 53.18 | 51.96 | 52.26 | 1,680,405 | -1.92(-3.54%) |
Sep 12, 2022 | 54.69 | 55.06 | 53.94 | 54.18 | 1,842,087 | -0.12(-0.21%) |
Sep 09, 2022 | 55.18 | 55.83 | 54.09 | 54.30 | 1,543,109 | -0.54(-0.99%) |
Sep 08, 2022 | 54.67 | 54.96 | 54.09 | 54.84 | 955,358 | -0.35(-0.63%) |
Sep 07, 2022 | 53.84 | 55.28 | 53.73 | 55.19 | 797,647 | +1.27(+2.36%) |
Sep 06, 2022 | 54.34 | 54.56 | 53.55 | 53.91 | 621,940 | -0.37(-0.68%) |
Sep 02, 2022 | 55.20 | 55.57 | 54.02 | 54.28 | 702,993 | -0.14(-0.27%) |