Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.02 | 61.14 | 58.88 | 60.98 | 1,386,140 | +1.95(+3.30%) |
Nov 29, 2022 | 58.94 | 59.71 | 58.76 | 59.03 | 1,300,634 | +0.07(+0.12%) |
Nov 28, 2022 | 57.81 | 59.28 | 57.41 | 58.96 | 862,875 | +0.55(+0.94%) |
Nov 25, 2022 | 58.31 | 59.12 | 58.15 | 58.41 | 406,756 | -0.07(-0.12%) |
Nov 23, 2022 | 59.36 | 59.87 | 58.41 | 58.48 | 932,170 | -0.84(-1.42%) |
Nov 22, 2022 | 58.12 | 59.32 | 57.76 | 59.32 | 930,259 | +1.11(+1.91%) |
Nov 21, 2022 | 58.28 | 58.73 | 57.67 | 58.21 | 844,459 | -0.06(-0.10%) |
Nov 18, 2022 | 59.40 | 59.58 | 57.30 | 58.27 | 916,853 | -0.27(-0.46%) |
Nov 17, 2022 | 58.31 | 58.58 | 57.56 | 58.54 | 1,046,331 | -0.15(-0.26%) |
Nov 16, 2022 | 58.03 | 59.12 | 57.60 | 58.69 | 1,054,260 | +0.60(+1.03%) |
Nov 15, 2022 | 58.92 | 59.48 | 57.37 | 58.09 | 1,520,514 | +0.15(+0.26%) |
Nov 14, 2022 | 56.55 | 58.94 | 56.49 | 57.94 | 2,215,400 | +1.48(+2.62%) |
Nov 11, 2022 | 57.01 | 57.37 | 56.05 | 56.46 | 1,683,475 | +0.20(+0.36%) |
Nov 10, 2022 | 56.89 | 58.38 | 56.06 | 56.26 | 2,807,714 | +1.73(+3.17%) |
Nov 09, 2022 | 54.72 | 56.20 | 53.61 | 54.53 | 2,260,965 | +2.69(+5.19%) |
Nov 08, 2022 | 51.96 | 52.83 | 51.14 | 51.84 | 1,259,179 | +0.11(+0.21%) |
Nov 07, 2022 | 52.39 | 52.39 | 51.12 | 51.73 | 800,174 | -0.33(-0.63%) |
Nov 04, 2022 | 51.85 | 52.36 | 50.94 | 52.06 | 700,411 | +1.04(+2.04%) |
Nov 03, 2022 | 50.51 | 51.63 | 49.73 | 51.02 | 695,917 | -0.03(-0.06%) |
Nov 02, 2022 | 52.13 | 50.86 | 51.05 | 732,642 | -1.62(-3.08%) | |
Nov 01, 2022 | 52.35 | 53.48 | 51.81 | 52.67 | 889,039 | +0.63(+1.21%) |
Oct 31, 2022 | 52.11 | 52.59 | 51.56 | 52.04 | 1,081,274 | -0.54(-1.03%) |
Oct 28, 2022 | 50.56 | 52.60 | 50.24 | 52.58 | 917,428 | +2.15(+4.26%) |
Oct 27, 2022 | 50.47 | 50.99 | 50.07 | 50.43 | 658,550 | +0.31(+0.62%) |
Oct 26, 2022 | 49.89 | 51.28 | 49.66 | 50.12 | 679,202 | +0.35(+0.70%) |
Oct 25, 2022 | 47.97 | 49.90 | 47.97 | 49.77 | 703,613 | +1.72(+3.58%) |
Oct 24, 2022 | 47.50 | 48.39 | 47.29 | 48.05 | 646,901 | +0.55(+1.16%) |
Oct 21, 2022 | 45.66 | 47.50 | 45.22 | 47.50 | 1,219,966 | +1.73(+3.78%) |
Oct 20, 2022 | 46.22 | 46.68 | 45.57 | 45.77 | 949,569 | -0.59(-1.27%) |
Oct 19, 2022 | 46.55 | 47.63 | 46.02 | 46.36 | 1,086,925 | -0.49(-1.05%) |
Oct 18, 2022 | 47.41 | 47.65 | 46.40 | 46.85 | 960,078 | +1.04(+2.27%) |
Oct 17, 2022 | 45.33 | 46.19 | 45.33 | 45.81 | 1,367,293 | +1.25(+2.81%) |
Oct 14, 2022 | 46.31 | 46.31 | 44.34 | 44.56 | 846,743 | -1.17(-2.56%) |
Oct 13, 2022 | 44.67 | 46.28 | 43.87 | 45.73 | 1,306,369 | +0.22(+0.48%) |
Oct 12, 2022 | 45.99 | 46.24 | 45.22 | 45.51 | 490,936 | -0.30(-0.65%) |
Oct 11, 2022 | 45.14 | 46.49 | 45.00 | 45.81 | 1,040,293 | +0.47(+1.04%) |
Oct 10, 2022 | 45.29 | 45.75 | 44.69 | 45.34 | 572,865 | +0.46(+1.02%) |
Oct 07, 2022 | 45.30 | 45.71 | 44.50 | 44.88 | 909,535 | -1.14(-2.48%) |
Oct 06, 2022 | 46.70 | 47.24 | 45.84 | 46.02 | 661,307 | -0.72(-1.54%) |
Oct 05, 2022 | 45.45 | 46.91 | 45.45 | 46.74 | 1,029,732 | +0.30(+0.65%) |
Oct 04, 2022 | 45.32 | 46.66 | 45.12 | 46.44 | 898,456 | +2.28(+5.16%) |
Oct 03, 2022 | 43.58 | 44.44 | 42.80 | 44.16 | 807,555 | +1.21(+2.82%) |
Sep 30, 2022 | 43.23 | 44.31 | 42.88 | 42.95 | 1,115,994 | -0.36(-0.83%) |
Sep 29, 2022 | 43.87 | 43.92 | 42.77 | 43.31 | 615,948 | -1.32(-2.96%) |
Sep 28, 2022 | 43.75 | 44.89 | 43.38 | 44.63 | 897,698 | +1.10(+2.53%) |
Sep 27, 2022 | 44.38 | 45.05 | 43.06 | 43.53 | 1,146,303 | -0.11(-0.25%) |
Sep 26, 2022 | 44.33 | 45.23 | 43.64 | 43.64 | 969,456 | -1.19(-2.65%) |
Sep 23, 2022 | 45.26 | 45.47 | 43.67 | 44.83 | 1,086,607 | -1.07(-2.33%) |
Sep 22, 2022 | 47.21 | 47.28 | 45.52 | 45.90 | 678,998 | -1.47(-3.10%) |
Sep 21, 2022 | 48.91 | 49.14 | 47.32 | 47.37 | 907,508 | -1.52(-3.11%) |
Sep 20, 2022 | 48.99 | 49.29 | 48.17 | 48.89 | 1,052,551 | -0.61(-1.23%) |
Sep 19, 2022 | 48.03 | 49.79 | 48.03 | 49.50 | 792,662 | +0.91(+1.87%) |
Sep 16, 2022 | 48.54 | 48.66 | 47.84 | 48.59 | 1,638,890 | -0.55(-1.12%) |
Sep 15, 2022 | 49.40 | 50.48 | 49.03 | 49.14 | 878,462 | -0.62(-1.25%) |
Sep 14, 2022 | 50.07 | 50.07 | 48.72 | 49.76 | 1,082,740 | -0.46(-0.92%) |
Sep 13, 2022 | 51.83 | 52.35 | 49.93 | 50.22 | 838,008 | -2.97(-5.58%) |
Sep 12, 2022 | 52.37 | 53.39 | 52.23 | 53.19 | 1,153,707 | +1.25(+2.41%) |
Sep 09, 2022 | 51.28 | 51.99 | 50.48 | 51.94 | 873,925 | +1.20(+2.36%) |
Sep 08, 2022 | 50.02 | 50.85 | 49.85 | 50.74 | 762,949 | +0.21(+0.42%) |
Sep 07, 2022 | 49.04 | 50.89 | 48.91 | 50.53 | 1,036,568 | +1.75(+3.59%) |
Sep 06, 2022 | 49.56 | 49.74 | 48.13 | 48.78 | 1,131,328 | -0.34(-0.69%) |
Sep 02, 2022 | 49.94 | 49.94 | 48.86 | 49.12 | 1,220,712 | -0.12(-0.24%) |