Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.26 | 60.39 | 58.99 | 60.36 | 386,475 | +1.21(+2.05%) |
Nov 29, 2022 | 59.15 | 59.38 | 58.96 | 59.15 | 295,369 | +0.16(+0.28%) |
Nov 28, 2022 | 59.47 | 59.57 | 58.92 | 58.99 | 723,327 | -0.77(-1.30%) |
Nov 25, 2022 | 59.73 | 59.81 | 59.64 | 59.76 | 285,058 | +0.12(+0.19%) |
Nov 23, 2022 | 59.33 | 59.74 | 59.23 | 59.65 | 135,555 | +0.35(+0.59%) |
Nov 22, 2022 | 58.80 | 59.30 | 58.76 | 59.30 | 172,232 | +0.68(+1.16%) |
Nov 21, 2022 | 58.70 | 58.72 | 58.39 | 58.62 | 444,650 | -0.28(-0.48%) |
Nov 18, 2022 | 59.08 | 59.20 | 58.61 | 58.90 | 466,781 | +0.16(+0.28%) |
Nov 17, 2022 | 58.36 | 58.77 | 58.13 | 58.74 | 469,601 | -0.20(-0.34%) |
Nov 16, 2022 | 59.15 | 59.19 | 58.81 | 58.94 | 262,742 | -0.26(-0.44%) |
Nov 15, 2022 | 59.44 | 59.57 | 58.83 | 59.20 | 182,190 | +0.57(+0.97%) |
Nov 14, 2022 | 58.86 | 59.17 | 58.63 | 58.63 | 263,485 | -0.43(-0.72%) |
Nov 11, 2022 | 58.64 | 59.24 | 58.56 | 59.06 | 334,531 | +0.65(+1.11%) |
Nov 10, 2022 | 57.56 | 58.50 | 57.55 | 58.41 | 531,262 | +2.50(+4.47%) |
Nov 09, 2022 | 56.48 | 56.59 | 55.87 | 55.91 | 87,756 | -0.83(-1.47%) |
Nov 08, 2022 | 56.48 | 57.01 | 56.28 | 56.74 | 290,829 | +0.44(+0.77%) |
Nov 07, 2022 | 56.33 | 56.43 | 55.98 | 56.31 | 391,111 | +0.24(+0.43%) |
Nov 04, 2022 | 56.21 | 56.25 | 55.40 | 56.06 | 272,471 | +1.14(+2.08%) |
Nov 03, 2022 | 54.91 | 55.24 | 54.71 | 54.92 | 298,483 | -0.42(-0.75%) |
Nov 02, 2022 | 56.24 | 55.34 | 55.34 | 259,870 | -0.93(-1.65%) | |
Nov 01, 2022 | 56.77 | 56.91 | 56.11 | 56.27 | 163,842 | +0.03(+0.05%) |
Oct 31, 2022 | 56.23 | 56.37 | 56.05 | 56.24 | 275,110 | -0.23(-0.41%) |
Oct 28, 2022 | 55.68 | 56.55 | 55.68 | 56.47 | 154,752 | +0.60(+1.07%) |
Oct 27, 2022 | 56.19 | 56.40 | 55.80 | 55.87 | 206,088 | -0.15(-0.26%) |
Oct 26, 2022 | 56.00 | 56.53 | 55.82 | 56.02 | 370,930 | +0.03(+0.05%) |
Oct 25, 2022 | 55.19 | 55.99 | 55.19 | 55.99 | 192,158 | +0.86(+1.56%) |
Oct 24, 2022 | 55.01 | 55.22 | 54.59 | 55.12 | 190,458 | +0.10(+0.18%) |
Oct 21, 2022 | 53.97 | 55.03 | 53.78 | 55.03 | 209,450 | +1.03(+1.90%) |
Oct 20, 2022 | 54.31 | 54.84 | 53.93 | 54.00 | 168,213 | -0.27(-0.50%) |
Oct 19, 2022 | 54.50 | 54.72 | 54.09 | 54.27 | 207,338 | -0.61(-1.11%) |
Oct 18, 2022 | 55.19 | 55.30 | 54.47 | 54.88 | 89,834 | +0.46(+0.84%) |
Oct 17, 2022 | 54.15 | 54.57 | 54.15 | 54.43 | 178,205 | +1.10(+2.07%) |
Oct 14, 2022 | 54.62 | 54.70 | 53.27 | 53.32 | 131,366 | -0.98(-1.80%) |
Oct 13, 2022 | 52.49 | 54.38 | 52.29 | 54.30 | 244,653 | +0.94(+1.76%) |
Oct 12, 2022 | 53.50 | 53.58 | 53.27 | 53.36 | 120,934 | -0.15(-0.27%) |
Oct 11, 2022 | 53.67 | 54.12 | 53.26 | 53.51 | 198,648 | -0.31(-0.58%) |
Oct 10, 2022 | 54.24 | 54.36 | 53.58 | 53.82 | 150,918 | -0.33(-0.61%) |
Oct 07, 2022 | 54.93 | 54.93 | 54.01 | 54.15 | 121,097 | -1.13(-2.05%) |
Oct 06, 2022 | 55.60 | 55.87 | 55.22 | 55.28 | 160,170 | -0.54(-0.97%) |
Oct 05, 2022 | 55.39 | 56.02 | 55.15 | 55.82 | 192,519 | -0.23(-0.41%) |
Oct 04, 2022 | 55.43 | 56.12 | 55.28 | 56.05 | 151,158 | +1.49(+2.73%) |
Oct 03, 2022 | 54.03 | 54.80 | 53.88 | 54.57 | 152,103 | +1.06(+1.98%) |
Sep 30, 2022 | 53.94 | 54.35 | 53.51 | 53.51 | 165,437 | -0.47(-0.88%) |
Sep 29, 2022 | 54.31 | 54.31 | 53.60 | 53.98 | 163,400 | -0.81(-1.48%) |
Sep 28, 2022 | 53.89 | 54.96 | 53.79 | 54.79 | 103,640 | +0.96(+1.77%) |
Sep 27, 2022 | 54.28 | 54.56 | 53.54 | 53.83 | 194,445 | -0.14(-0.25%) |
Sep 26, 2022 | 54.43 | 54.68 | 53.84 | 53.97 | 190,802 | -0.70(-1.29%) |
Sep 23, 2022 | 55.03 | 55.06 | 54.22 | 54.67 | 128,207 | -1.07(-1.92%) |
Sep 22, 2022 | 56.09 | 56.15 | 55.60 | 55.74 | 96,912 | -0.39(-0.69%) |
Sep 21, 2022 | 56.97 | 57.13 | 56.13 | 56.13 | 45,400 | -0.69(-1.22%) |
Sep 20, 2022 | 56.94 | 57.02 | 56.55 | 56.82 | 74,068 | -0.57(-0.99%) |
Sep 19, 2022 | 56.73 | 57.44 | 56.73 | 57.39 | 205,652 | +0.21(+0.37%) |
Sep 16, 2022 | 57.12 | 57.23 | 56.83 | 57.18 | 115,498 | -0.39(-0.67%) |
Sep 15, 2022 | 57.84 | 58.13 | 57.41 | 57.57 | 151,699 | -0.51(-0.88%) |
Sep 14, 2022 | 57.98 | 58.20 | 57.75 | 58.08 | 59,590 | +0.25(+0.43%) |
Sep 13, 2022 | 58.74 | 58.83 | 57.75 | 57.83 | 67,914 | -1.98(-3.31%) |
Sep 12, 2022 | 59.65 | 59.92 | 59.60 | 59.81 | 217,647 | +0.53(+0.90%) |
Sep 09, 2022 | 58.74 | 59.30 | 58.74 | 59.28 | 82,440 | +0.88(+1.50%) |
Sep 08, 2022 | 57.91 | 58.43 | 57.83 | 58.40 | 38,017 | +0.15(+0.27%) |
Sep 07, 2022 | 57.46 | 58.26 | 57.34 | 58.24 | 59,246 | +0.78(+1.36%) |
Sep 06, 2022 | 57.92 | 57.99 | 57.35 | 57.46 | 95,580 | -0.37(-0.63%) |
Sep 02, 2022 | 58.54 | 58.77 | 57.68 | 57.83 | 81,603 | -0.29(-0.50%) |