Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.55 | 61.49 | 59.71 | 61.46 | 297,998 | +0.91(+1.50%) |
Nov 29, 2022 | 60.19 | 60.67 | 59.88 | 60.55 | 209,726 | +0.12(+0.20%) |
Nov 28, 2022 | 60.47 | 60.66 | 59.99 | 60.43 | 234,493 | +0.05(+0.08%) |
Nov 25, 2022 | 59.98 | 60.47 | 59.86 | 60.38 | 97,696 | +0.58(+0.97%) |
Nov 23, 2022 | 61.10 | 61.10 | 59.66 | 59.80 | 105,181 | -1.10(-1.81%) |
Nov 22, 2022 | 59.19 | 60.98 | 59.19 | 60.90 | 206,200 | +1.33(+2.23%) |
Nov 21, 2022 | 59.81 | 60.50 | 59.25 | 59.57 | 287,195 | -0.18(-0.30%) |
Nov 18, 2022 | 59.18 | 59.76 | 58.66 | 59.75 | 323,442 | +1.31(+2.24%) |
Nov 17, 2022 | 58.58 | 59.28 | 57.88 | 58.44 | 297,832 | +0.09(+0.15%) |
Nov 16, 2022 | 59.00 | 59.34 | 57.91 | 58.35 | 289,533 | -0.44(-0.75%) |
Nov 15, 2022 | 59.12 | 59.61 | 58.09 | 58.79 | 197,142 | +0.07(+0.12%) |
Nov 14, 2022 | 57.58 | 59.76 | 57.04 | 58.72 | 205,656 | +1.13(+1.96%) |
Nov 11, 2022 | 57.98 | 57.98 | 56.89 | 57.59 | 190,086 | -0.40(-0.69%) |
Nov 10, 2022 | 57.80 | 58.47 | 57.35 | 57.99 | 205,332 | +1.68(+2.98%) |
Nov 09, 2022 | 56.72 | 57.34 | 56.05 | 56.31 | 171,118 | -0.49(-0.86%) |
Nov 08, 2022 | 57.18 | 57.23 | 56.41 | 56.80 | 237,211 | -0.38(-0.66%) |
Nov 07, 2022 | 55.63 | 57.33 | 55.28 | 57.18 | 294,521 | +1.69(+3.05%) |
Nov 04, 2022 | 54.54 | 55.61 | 54.01 | 55.49 | 232,044 | +0.86(+1.57%) |
Nov 03, 2022 | 53.94 | 55.23 | 52.00 | 54.63 | 264,153 | +0.35(+0.64%) |
Nov 02, 2022 | 55.39 | 55.58 | 54.28 | 54.28 | 222,238 | -1.15(-2.07%) |
Nov 01, 2022 | 54.48 | 55.47 | 54.27 | 55.43 | 183,440 | +0.95(+1.74%) |
Oct 31, 2022 | 55.64 | 55.64 | 54.44 | 54.48 | 164,314 | -0.93(-1.68%) |
Oct 28, 2022 | 54.72 | 55.73 | 54.47 | 55.41 | 184,917 | +1.06(+1.95%) |
Oct 27, 2022 | 54.96 | 55.26 | 54.17 | 54.35 | 154,782 | -0.27(-0.49%) |
Oct 26, 2022 | 53.48 | 55.26 | 52.89 | 54.62 | 297,138 | +1.59(+3.00%) |
Oct 25, 2022 | 52.75 | 53.52 | 52.70 | 53.03 | 231,683 | +0.18(+0.34%) |
Oct 24, 2022 | 52.58 | 53.50 | 52.47 | 52.85 | 171,843 | +0.45(+0.86%) |
Oct 21, 2022 | 51.77 | 52.74 | 51.33 | 52.40 | 214,491 | +0.88(+1.71%) |
Oct 20, 2022 | 52.17 | 52.17 | 51.33 | 51.52 | 208,042 | -0.68(-1.30%) |
Oct 19, 2022 | 53.26 | 53.64 | 52.13 | 52.20 | 260,412 | -1.23(-2.30%) |
Oct 18, 2022 | 52.47 | 53.76 | 52.47 | 53.43 | 216,113 | +1.23(+2.36%) |
Oct 17, 2022 | 51.27 | 52.51 | 51.16 | 52.20 | 262,375 | +1.57(+3.10%) |
Oct 14, 2022 | 51.47 | 51.67 | 50.54 | 50.63 | 166,962 | -0.61(-1.19%) |
Oct 13, 2022 | 49.48 | 51.70 | 49.34 | 51.24 | 234,311 | +1.42(+2.85%) |
Oct 12, 2022 | 50.62 | 51.03 | 49.82 | 49.82 | 270,299 | -0.78(-1.54%) |
Oct 11, 2022 | 50.30 | 51.07 | 50.06 | 50.60 | 308,209 | +0.46(+0.92%) |
Oct 10, 2022 | 49.75 | 50.80 | 49.67 | 50.14 | 153,976 | +0.39(+0.78%) |
Oct 07, 2022 | 49.81 | 50.08 | 49.00 | 49.75 | 223,130 | -0.10(-0.20%) |
Oct 06, 2022 | 50.32 | 50.54 | 49.58 | 49.85 | 187,984 | -0.68(-1.35%) |
Oct 05, 2022 | 50.27 | 50.87 | 50.06 | 50.53 | 197,445 | -0.33(-0.65%) |
Oct 04, 2022 | 50.11 | 51.12 | 49.81 | 50.86 | 293,014 | +1.11(+2.23%) |
Oct 03, 2022 | 50.13 | 50.49 | 49.55 | 49.75 | 239,428 | -0.08(-0.16%) |
Sep 30, 2022 | 50.28 | 51.28 | 49.81 | 49.83 | 363,364 | -0.34(-0.68%) |
Sep 29, 2022 | 49.61 | 50.70 | 49.15 | 50.17 | 463,003 | +0.19(+0.38%) |
Sep 28, 2022 | 49.08 | 50.27 | 48.51 | 49.98 | 352,691 | +1.26(+2.59%) |
Sep 27, 2022 | 49.02 | 49.62 | 48.68 | 48.72 | 316,718 | -0.41(-0.83%) |
Sep 26, 2022 | 50.06 | 50.56 | 49.12 | 49.13 | 251,622 | -1.19(-2.36%) |
Sep 23, 2022 | 50.43 | 50.73 | 49.50 | 50.32 | 360,105 | -0.43(-0.85%) |
Sep 22, 2022 | 50.00 | 50.83 | 49.69 | 50.75 | 280,858 | +0.20(+0.40%) |
Sep 21, 2022 | 51.20 | 52.02 | 50.55 | 50.55 | 232,859 | -0.35(-0.69%) |
Sep 20, 2022 | 51.97 | 52.19 | 50.51 | 50.90 | 390,318 | -1.51(-2.88%) |
Sep 19, 2022 | 51.37 | 52.42 | 51.33 | 52.41 | 229,258 | +0.91(+1.77%) |
Sep 16, 2022 | 51.00 | 51.54 | 50.71 | 51.50 | 589,087 | +0.38(+0.74%) |
Sep 15, 2022 | 51.07 | 51.82 | 50.93 | 51.12 | 259,937 | -0.12(-0.23%) |
Sep 14, 2022 | 51.68 | 51.94 | 51.04 | 51.24 | 395,711 | -0.48(-0.93%) |
Sep 13, 2022 | 52.16 | 52.47 | 51.70 | 51.72 | 315,747 | -1.36(-2.56%) |
Sep 12, 2022 | 52.40 | 53.85 | 52.26 | 53.08 | 306,418 | +0.96(+1.84%) |
Sep 09, 2022 | 52.12 | 52.41 | 51.63 | 52.12 | 215,279 | +0.53(+1.03%) |
Sep 08, 2022 | 51.29 | 51.91 | 51.06 | 51.59 | 230,738 | +0.12(+0.23%) |
Sep 07, 2022 | 50.92 | 51.61 | 50.59 | 51.47 | 271,364 | +0.60(+1.18%) |
Sep 06, 2022 | 50.58 | 50.95 | 50.34 | 50.87 | 321,516 | +0.39(+0.77%) |
Sep 02, 2022 | 51.51 | 51.85 | 50.19 | 50.48 | 199,151 | -0.76(-1.48%) |