Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 56.61 | 58.21 | 56.29 | 58.21 | 602,675 | +1.34(+2.35%) |
Nov 29, 2022 | 56.64 | 57.22 | 56.64 | 56.87 | 323,474 | -0.09(-0.17%) |
Nov 28, 2022 | 57.70 | 57.84 | 56.82 | 56.97 | 373,992 | -1.13(-1.94%) |
Nov 25, 2022 | 57.95 | 58.17 | 57.53 | 58.09 | 95,512 | +0.19(+0.33%) |
Nov 23, 2022 | 58.01 | 58.55 | 57.68 | 57.90 | 513,121 | -0.02(-0.03%) |
Nov 22, 2022 | 57.38 | 58.18 | 57.14 | 57.92 | 505,176 | +0.57(+0.99%) |
Nov 21, 2022 | 56.72 | 57.36 | 55.96 | 57.35 | 614,147 | +0.49(+0.87%) |
Nov 18, 2022 | 56.79 | 57.25 | 56.46 | 56.86 | 499,148 | +0.74(+1.32%) |
Nov 17, 2022 | 55.47 | 56.16 | 55.11 | 56.12 | 358,568 | -0.08(-0.14%) |
Nov 16, 2022 | 55.49 | 56.52 | 55.49 | 56.20 | 402,768 | +0.84(+1.53%) |
Nov 15, 2022 | 55.87 | 57.00 | 54.94 | 55.35 | 386,489 | +0.20(+0.36%) |
Nov 14, 2022 | 55.20 | 56.02 | 55.03 | 55.15 | 547,346 | +0.05(+0.09%) |
Nov 11, 2022 | 55.45 | 55.45 | 54.58 | 55.11 | 626,474 | -0.40(-0.72%) |
Nov 10, 2022 | 55.32 | 56.28 | 55.10 | 55.51 | 670,426 | +1.69(+3.14%) |
Nov 09, 2022 | 54.66 | 55.29 | 53.45 | 53.82 | 826,326 | -1.02(-1.87%) |
Nov 08, 2022 | 55.59 | 55.72 | 54.70 | 54.84 | 487,942 | -0.18(-0.32%) |
Nov 07, 2022 | 54.88 | 55.12 | 54.59 | 55.02 | 423,937 | +0.46(+0.84%) |
Nov 04, 2022 | 53.59 | 54.64 | 53.29 | 54.56 | 448,672 | +1.64(+3.09%) |
Nov 03, 2022 | 52.54 | 53.47 | 51.96 | 52.92 | 603,469 | +0.01(+0.02%) |
Nov 02, 2022 | 54.65 | 52.87 | 52.91 | 701,344 | -2.20(-3.99%) | |
Nov 01, 2022 | 60.14 | 60.64 | 54.87 | 55.11 | 1,262,661 | -3.27(-5.61%) |
Oct 31, 2022 | 59.65 | 59.70 | 56.67 | 58.39 | 1,715,748 | -2.61(-4.29%) |
Oct 28, 2022 | 59.83 | 61.03 | 59.59 | 61.00 | 560,740 | +1.50(+2.51%) |
Oct 27, 2022 | 59.21 | 60.06 | 59.09 | 59.51 | 508,601 | +0.60(+1.02%) |
Oct 26, 2022 | 59.43 | 59.72 | 58.30 | 58.90 | 552,426 | -0.34(-0.57%) |
Oct 25, 2022 | 58.32 | 59.30 | 57.88 | 59.24 | 734,847 | +0.69(+1.17%) |
Oct 24, 2022 | 58.80 | 59.20 | 58.33 | 58.56 | 626,360 | +0.04(+0.06%) |
Oct 21, 2022 | 57.11 | 58.73 | 57.02 | 58.52 | 446,753 | +1.68(+2.96%) |
Oct 20, 2022 | 57.99 | 58.35 | 56.62 | 56.83 | 414,544 | -1.17(-2.01%) |
Oct 19, 2022 | 58.34 | 58.66 | 57.57 | 58.00 | 279,446 | -0.67(-1.14%) |
Oct 18, 2022 | 58.57 | 59.15 | 58.12 | 58.67 | 525,957 | +0.97(+1.68%) |
Oct 17, 2022 | 57.13 | 57.83 | 57.13 | 57.70 | 490,273 | +1.05(+1.86%) |
Oct 14, 2022 | 57.44 | 57.79 | 56.55 | 56.65 | 387,308 | -0.43(-0.76%) |
Oct 13, 2022 | 55.09 | 57.30 | 54.49 | 57.08 | 678,557 | +2.03(+3.69%) |
Oct 12, 2022 | 55.66 | 55.92 | 55.03 | 55.05 | 387,241 | -0.45(-0.81%) |
Oct 11, 2022 | 54.88 | 55.99 | 54.76 | 55.50 | 642,566 | +0.24(+0.43%) |
Oct 10, 2022 | 54.62 | 55.55 | 54.62 | 55.26 | 707,849 | +0.83(+1.52%) |
Oct 07, 2022 | 55.34 | 55.52 | 54.15 | 54.44 | 593,888 | -1.34(-2.41%) |
Oct 06, 2022 | 55.11 | 56.14 | 55.11 | 55.78 | 902,153 | +0.37(+0.66%) |
Oct 05, 2022 | 54.87 | 55.80 | 54.68 | 55.41 | 523,894 | -0.24(-0.44%) |
Oct 04, 2022 | 55.17 | 55.88 | 55.17 | 55.66 | 617,022 | +1.31(+2.41%) |
Oct 03, 2022 | 53.90 | 54.83 | 53.22 | 54.35 | 431,510 | +1.00(+1.87%) |
Sep 30, 2022 | 53.11 | 54.23 | 53.02 | 53.35 | 716,360 | +0.24(+0.44%) |
Sep 29, 2022 | 53.21 | 53.32 | 52.58 | 53.12 | 476,504 | -0.93(-1.72%) |
Sep 28, 2022 | 53.01 | 54.45 | 52.86 | 54.05 | 720,787 | +1.40(+2.66%) |
Sep 27, 2022 | 53.55 | 53.93 | 52.12 | 52.65 | 593,957 | -0.19(-0.36%) |
Sep 26, 2022 | 53.42 | 53.56 | 52.46 | 52.84 | 500,774 | -0.60(-1.13%) |
Sep 23, 2022 | 53.99 | 54.64 | 52.72 | 53.44 | 782,011 | -1.21(-2.22%) |
Sep 22, 2022 | 55.29 | 55.39 | 54.57 | 54.65 | 494,156 | -0.81(-1.46%) |
Sep 21, 2022 | 56.69 | 57.02 | 55.45 | 55.46 | 387,697 | -0.82(-1.45%) |
Sep 20, 2022 | 57.22 | 57.22 | 56.04 | 56.28 | 363,732 | -1.57(-2.72%) |
Sep 19, 2022 | 56.15 | 57.92 | 56.01 | 57.85 | 498,514 | +1.63(+2.89%) |
Sep 16, 2022 | 58.26 | 58.26 | 55.88 | 56.22 | 1,371,882 | -2.67(-4.54%) |
Sep 15, 2022 | 58.86 | 59.42 | 58.66 | 58.89 | 791,325 | -0.13(-0.22%) |
Sep 14, 2022 | 59.66 | 59.67 | 58.58 | 59.03 | 671,422 | -0.46(-0.77%) |
Sep 13, 2022 | 60.68 | 60.92 | 59.20 | 59.49 | 365,365 | -2.03(-3.30%) |
Sep 12, 2022 | 61.13 | 61.94 | 61.08 | 61.52 | 524,579 | +0.66(+1.08%) |
Sep 09, 2022 | 60.57 | 61.02 | 60.44 | 60.86 | 372,859 | +0.67(+1.11%) |
Sep 08, 2022 | 59.89 | 60.37 | 59.59 | 60.19 | 435,412 | -0.21(-0.34%) |
Sep 07, 2022 | 58.93 | 60.61 | 58.93 | 60.40 | 399,572 | +1.59(+2.70%) |
Sep 06, 2022 | 58.92 | 59.20 | 58.48 | 58.81 | 446,772 | -0.02(-0.03%) |
Sep 02, 2022 | 59.67 | 60.19 | 58.64 | 58.83 | 451,946 | -0.19(-0.32%) |