Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.87 | 62.00 | 61.87 | 62.00 | 8,027 | +0.58(+0.94%) |
Nov 29, 2022 | 60.94 | 61.64 | 60.87 | 61.42 | 3,323 | +0.26(+0.43%) |
Nov 28, 2022 | 60.14 | 61.30 | 60.14 | 61.16 | 29,348 | +0.36(+0.59%) |
Nov 25, 2022 | 60.80 | 60.80 | 60.80 | 60.80 | 136 | -0.79(-1.28%) |
Nov 23, 2022 | 61.54 | 61.59 | 61.54 | 61.59 | 313 | -0.51(-0.82%) |
Nov 22, 2022 | 62.10 | 62.10 | 62.10 | 62.10 | 111 | -0.46(-0.74%) |
Nov 21, 2022 | 62.37 | 62.57 | 62.23 | 62.57 | 1,488 | -0.55(-0.88%) |
Nov 18, 2022 | 62.97 | 63.67 | 62.97 | 63.12 | 1,844 | +1.16(+1.86%) |
Nov 17, 2022 | 62.10 | 62.60 | 61.96 | 61.96 | 580 | -1.73(-2.71%) |
Nov 16, 2022 | 64.09 | 64.30 | 63.69 | 63.69 | 1,463 | -0.11(-0.17%) |
Nov 15, 2022 | 62.74 | 63.80 | 62.74 | 63.80 | 5,471 | +1.59(+2.56%) |
Nov 14, 2022 | 62.26 | 62.63 | 62.09 | 62.21 | 6,860 | +0.54(+0.87%) |
Nov 11, 2022 | 62.43 | 62.43 | 61.67 | 61.67 | 1,116 | +0.66(+1.08%) |
Nov 10, 2022 | 60.12 | 61.02 | 60.07 | 61.02 | 69,977 | +0.39(+0.64%) |
Nov 09, 2022 | 60.34 | 61.04 | 60.19 | 60.63 | 3,268 | +0.88(+1.47%) |
Nov 08, 2022 | 59.44 | 59.75 | 59.44 | 59.75 | 4,071 | +1.06(+1.81%) |
Nov 07, 2022 | 58.67 | 58.69 | 58.67 | 58.69 | 240 | +0.03(+0.05%) |
Nov 04, 2022 | 58.89 | 59.13 | 58.66 | 58.66 | 2,038 | +0.76(+1.31%) |
Nov 03, 2022 | 57.24 | 57.90 | 57.24 | 57.90 | 842 | -0.09(-0.15%) |
Nov 02, 2022 | 57.62 | 58.18 | 57.12 | 57.99 | 6,405 | +0.24(+0.42%) |
Nov 01, 2022 | 57.53 | 58.03 | 57.53 | 57.74 | 1,310 | +1.28(+2.26%) |
Oct 31, 2022 | 56.38 | 56.47 | 56.38 | 56.47 | 203 | +1.14(+2.05%) |
Oct 28, 2022 | 55.18 | 55.33 | 55.18 | 55.33 | 419 | -0.27(-0.49%) |
Oct 27, 2022 | 55.54 | 55.70 | 55.54 | 55.60 | 1,119 | -0.41(-0.72%) |
Oct 26, 2022 | 56.34 | 56.34 | 55.91 | 56.01 | 790 | -0.83(-1.46%) |
Oct 25, 2022 | 56.85 | 56.85 | 56.84 | 56.84 | 315 | -0.01(-0.02%) |
Oct 24, 2022 | 56.98 | 56.98 | 56.84 | 56.84 | 1,015 | -0.80(-1.38%) |
Oct 21, 2022 | 57.64 | 57.64 | 57.64 | 57.64 | 231 | -0.10(-0.17%) |
Oct 20, 2022 | 57.73 | 57.74 | 57.59 | 57.74 | 646 | -0.64(-1.10%) |
Oct 19, 2022 | 58.38 | 58.38 | 58.38 | 58.38 | 231 | -0.25(-0.43%) |
Oct 18, 2022 | 58.63 | 58.63 | 58.63 | 58.63 | 62 | -0.07(-0.12%) |
Oct 17, 2022 | 59.30 | 59.30 | 58.70 | 58.70 | 486 | -0.27(-0.47%) |
Oct 14, 2022 | 59.16 | 59.20 | 58.98 | 58.98 | 1,204 | +0.12(+0.21%) |
Oct 13, 2022 | 58.85 | 58.85 | 58.85 | 58.85 | 188 | +0.19(+0.32%) |
Oct 12, 2022 | 59.08 | 59.08 | 58.66 | 58.66 | 530 | -0.01(-0.02%) |
Oct 11, 2022 | 58.52 | 58.67 | 58.52 | 58.67 | 480 | +0.27(+0.47%) |
Oct 10, 2022 | 58.52 | 58.52 | 58.40 | 58.40 | 286 | -0.18(-0.30%) |
Oct 07, 2022 | 58.06 | 58.74 | 58.06 | 58.57 | 1,266 | +0.96(+1.67%) |
Oct 06, 2022 | 56.89 | 57.85 | 56.89 | 57.61 | 1,545 | +1.40(+2.48%) |
Oct 05, 2022 | 56.81 | 56.81 | 56.22 | 56.22 | 606 | +0.21(+0.37%) |
Oct 04, 2022 | 55.91 | 56.26 | 55.91 | 56.01 | 783 | +1.41(+2.58%) |
Oct 03, 2022 | 55.26 | 55.26 | 54.35 | 54.60 | 797 | -0.63(-1.13%) |
Sep 30, 2022 | 55.37 | 55.44 | 55.16 | 55.23 | 1,674 | -0.32(-0.58%) |
Sep 29, 2022 | 55.46 | 55.76 | 55.46 | 55.55 | 1,135 | +0.09(+0.16%) |
Sep 28, 2022 | 55.31 | 55.46 | 55.31 | 55.46 | 318 | +0.28(+0.51%) |
Sep 27, 2022 | 55.18 | 55.18 | 55.18 | 55.18 | 60 | +0.07(+0.12%) |
Sep 26, 2022 | 54.98 | 55.11 | 54.98 | 55.11 | 638 | -0.08(-0.14%) |
Sep 23, 2022 | 55.39 | 55.39 | 55.03 | 55.19 | 1,045 | -1.06(-1.88%) |
Sep 22, 2022 | 56.25 | 56.25 | 56.25 | 56.25 | 617 | +0.51(+0.91%) |
Sep 21, 2022 | 55.74 | 55.74 | 55.74 | 55.74 | 141 | +0.16(+0.29%) |
Sep 20, 2022 | 55.71 | 55.71 | 55.58 | 55.58 | 164 | +1.20(+2.21%) |
Sep 19, 2022 | 54.11 | 54.38 | 53.85 | 54.38 | 2,261 | -0.56(-1.02%) |
Sep 16, 2022 | 55.19 | 55.19 | 54.94 | 54.94 | 342 | -0.89(-1.60%) |
Sep 15, 2022 | 55.83 | 55.83 | 55.83 | 55.83 | 93 | -0.40(-0.72%) |
Sep 14, 2022 | 56.67 | 56.73 | 56.24 | 56.24 | 940 | -0.02(-0.03%) |
Sep 13, 2022 | 56.45 | 56.45 | 56.25 | 56.25 | 573 | -0.02(-0.03%) |
Sep 12, 2022 | 56.03 | 56.27 | 56.03 | 56.27 | 401 | +0.30(+0.54%) |
Sep 09, 2022 | 55.71 | 55.97 | 55.63 | 55.97 | 679 | +1.00(+1.83%) |
Sep 08, 2022 | 54.97 | 54.97 | 54.97 | 54.97 | 320 | -0.54(-0.98%) |
Sep 07, 2022 | 55.51 | 55.51 | 55.51 | 55.51 | 77 | +0.40(+0.72%) |
Sep 06, 2022 | 54.96 | 55.11 | 54.96 | 55.11 | 1,085 | -0.45(-0.80%) |
Sep 02, 2022 | 55.88 | 55.88 | 55.56 | 55.56 | 267 | +0.22(+0.40%) |