Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.47 | 61.08 | 59.74 | 61.08 | 6,206 | +0.94(+1.56%) |
Nov 29, 2022 | 60.19 | 60.26 | 59.80 | 60.14 | 39,576 | +0.25(+0.41%) |
Nov 28, 2022 | 60.35 | 60.41 | 59.89 | 59.89 | 7,259 | -0.89(-1.46%) |
Nov 25, 2022 | 60.81 | 60.86 | 60.78 | 60.78 | 4,177 | +0.22(+0.36%) |
Nov 23, 2022 | 60.47 | 60.59 | 60.44 | 60.56 | 4,811 | +0.22(+0.37%) |
Nov 22, 2022 | 60.26 | 60.34 | 59.99 | 60.33 | 18,598 | +0.51(+0.84%) |
Nov 21, 2022 | 59.63 | 59.88 | 59.63 | 59.83 | 9,259 | +0.33(+0.56%) |
Nov 18, 2022 | 59.52 | 59.58 | 59.22 | 59.50 | 14,424 | +0.59(+1.00%) |
Nov 17, 2022 | 58.67 | 58.99 | 58.53 | 58.90 | 8,156 | -0.27(-0.46%) |
Nov 16, 2022 | 59.37 | 59.39 | 59.17 | 59.17 | 4,165 | -0.05(-0.08%) |
Nov 15, 2022 | 59.59 | 59.59 | 59.10 | 59.22 | 7,823 | +0.42(+0.71%) |
Nov 14, 2022 | 58.80 | 59.48 | 58.80 | 58.81 | 9,520 | -0.35(-0.59%) |
Nov 11, 2022 | 59.33 | 59.33 | 58.81 | 59.15 | 12,859 | +0.17(+0.29%) |
Nov 10, 2022 | 58.42 | 58.98 | 58.23 | 58.98 | 3,492 | +2.03(+3.57%) |
Nov 09, 2022 | 57.40 | 57.44 | 56.94 | 56.95 | 5,238 | -0.74(-1.28%) |
Nov 08, 2022 | 57.56 | 58.00 | 57.46 | 57.69 | 11,886 | -0.03(-0.04%) |
Nov 07, 2022 | 57.59 | 57.78 | 57.50 | 57.71 | 15,200 | +0.33(+0.57%) |
Nov 04, 2022 | 57.19 | 57.43 | 56.70 | 57.39 | 2,949 | +0.90(+1.59%) |
Nov 03, 2022 | 56.22 | 56.57 | 56.11 | 56.49 | 14,877 | -0.30(-0.53%) |
Nov 02, 2022 | 57.47 | 57.78 | 56.79 | 56.79 | 5,703 | -0.94(-1.62%) |
Nov 01, 2022 | 58.30 | 58.30 | 57.72 | 57.72 | 31,544 | +0.00(+0.01%) |
Oct 31, 2022 | 57.79 | 57.82 | 57.63 | 57.72 | 7,298 | -0.25(-0.43%) |
Oct 28, 2022 | 57.08 | 57.99 | 57.08 | 57.97 | 3,604 | +1.36(+2.40%) |
Oct 27, 2022 | 57.08 | 57.08 | 56.61 | 56.61 | 6,068 | +0.14(+0.24%) |
Oct 26, 2022 | 56.61 | 56.62 | 56.47 | 56.47 | 12,658 | +0.25(+0.45%) |
Oct 25, 2022 | 55.82 | 56.26 | 55.82 | 56.22 | 10,855 | +0.52(+0.94%) |
Oct 24, 2022 | 55.60 | 55.88 | 55.58 | 55.70 | 8,462 | +0.67(+1.22%) |
Oct 21, 2022 | 54.59 | 55.03 | 54.37 | 55.03 | 1,800 | +1.01(+1.88%) |
Oct 20, 2022 | 54.60 | 54.69 | 54.01 | 54.01 | 2,006 | -0.69(-1.26%) |
Oct 19, 2022 | 55.13 | 55.13 | 54.62 | 54.70 | 2,946 | -0.26(-0.47%) |
Oct 18, 2022 | 54.93 | 55.33 | 54.74 | 54.96 | 18,514 | +0.56(+1.03%) |
Oct 17, 2022 | 54.55 | 54.55 | 54.36 | 54.40 | 4,820 | +0.79(+1.48%) |
Oct 14, 2022 | 54.29 | 54.62 | 53.47 | 53.61 | 3,889 | -0.61(-1.12%) |
Oct 13, 2022 | 52.08 | 54.40 | 51.93 | 54.22 | 5,336 | +1.46(+2.76%) |
Oct 12, 2022 | 52.87 | 53.18 | 52.76 | 52.76 | 4,568 | -0.34(-0.64%) |
Oct 11, 2022 | 53.06 | 53.10 | 53.04 | 53.10 | 4,739 | -0.04(-0.08%) |
Oct 10, 2022 | 53.31 | 53.31 | 52.95 | 53.14 | 5,256 | -0.05(-0.09%) |
Oct 07, 2022 | 53.73 | 53.73 | 53.19 | 53.19 | 2,016 | -1.01(-1.87%) |
Oct 06, 2022 | 54.53 | 54.53 | 54.20 | 54.20 | 629 | -0.78(-1.41%) |
Oct 05, 2022 | 54.81 | 55.26 | 54.53 | 54.98 | 4,767 | -0.07(-0.13%) |
Oct 04, 2022 | 54.48 | 55.05 | 54.48 | 55.05 | 3,947 | +1.47(+2.75%) |
Oct 03, 2022 | 52.84 | 53.79 | 52.84 | 53.58 | 5,019 | +1.21(+2.31%) |
Sep 30, 2022 | 52.77 | 53.37 | 52.37 | 52.37 | 5,662 | -0.69(-1.29%) |
Sep 29, 2022 | 52.89 | 53.12 | 52.87 | 53.05 | 9,052 | -0.62(-1.16%) |
Sep 28, 2022 | 53.22 | 53.78 | 53.22 | 53.68 | 1,823 | +1.01(+1.92%) |
Sep 27, 2022 | 53.23 | 53.40 | 52.40 | 52.66 | 3,633 | -0.28(-0.53%) |
Sep 26, 2022 | 53.33 | 53.46 | 52.93 | 52.95 | 7,700 | -0.52(-0.98%) |
Sep 23, 2022 | 53.56 | 53.64 | 52.91 | 53.47 | 9,998 | -1.08(-1.98%) |
Sep 22, 2022 | 54.91 | 54.91 | 54.32 | 54.55 | 9,486 | -0.19(-0.34%) |
Sep 21, 2022 | 55.86 | 56.01 | 54.73 | 54.73 | 6,074 | -0.72(-1.31%) |
Sep 20, 2022 | 55.78 | 55.78 | 55.11 | 55.46 | 14,709 | -0.98(-1.74%) |
Sep 19, 2022 | 56.25 | 56.44 | 56.04 | 56.44 | 4,340 | +0.28(+0.50%) |
Sep 16, 2022 | 56.16 | 56.16 | 55.94 | 56.16 | 5,528 | -0.37(-0.65%) |
Sep 15, 2022 | 56.79 | 56.90 | 56.41 | 56.53 | 3,493 | -0.21(-0.37%) |
Sep 14, 2022 | 56.68 | 56.90 | 56.63 | 56.73 | 1,988 | +0.06(+0.10%) |
Sep 13, 2022 | 57.61 | 57.61 | 56.68 | 56.68 | 7,284 | -1.65(-2.82%) |
Sep 12, 2022 | 58.10 | 58.49 | 58.10 | 58.32 | 4,312 | +0.52(+0.90%) |
Sep 09, 2022 | 57.67 | 57.80 | 57.58 | 57.80 | 4,062 | +0.67(+1.16%) |
Sep 08, 2022 | 56.60 | 57.16 | 56.60 | 57.14 | 7,992 | +0.35(+0.62%) |
Sep 07, 2022 | 56.02 | 56.81 | 55.99 | 56.79 | 4,832 | +0.89(+1.59%) |
Sep 06, 2022 | 56.53 | 56.53 | 55.90 | 55.90 | 4,581 | -0.12(-0.21%) |
Sep 02, 2022 | 56.86 | 57.16 | 56.02 | 56.02 | 7,698 | -0.42(-0.75%) |