Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.03 | 58.45 | 58.03 | 58.45 | 830,012 | +0.42(+0.72%) |
Nov 29, 2022 | 58.03 | 58.18 | 57.98 | 58.03 | 539,422 | +0.04(+0.07%) |
Nov 28, 2022 | 58.05 | 58.23 | 57.88 | 57.99 | 555,457 | -0.19(-0.33%) |
Nov 25, 2022 | 58.18 | 58.36 | 58.14 | 58.18 | 546,889 | -0.11(-0.19%) |
Nov 23, 2022 | 58.08 | 58.42 | 58.08 | 58.29 | 450,758 | +0.16(+0.27%) |
Nov 22, 2022 | 58.08 | 58.26 | 58.06 | 58.13 | 482,245 | +0.09(+0.15%) |
Nov 21, 2022 | 57.88 | 58.40 | 57.87 | 58.04 | 671,302 | +0.02(+0.03%) |
Nov 18, 2022 | 58.47 | 58.47 | 57.78 | 58.02 | 839,372 | +0.28(+0.48%) |
Nov 17, 2022 | 57.43 | 58.04 | 57.38 | 57.74 | 903,390 | +0.13(+0.22%) |
Nov 16, 2022 | 57.38 | 58.18 | 57.11 | 57.61 | 694,642 | +0.17(+0.30%) |
Nov 15, 2022 | 58.07 | 58.42 | 57.43 | 57.44 | 1,511,698 | +0.07(+0.12%) |
Nov 14, 2022 | 56.99 | 58.31 | 56.99 | 57.37 | 1,477,064 | +0.17(+0.30%) |
Nov 11, 2022 | 56.83 | 57.49 | 56.22 | 57.20 | 1,713,757 | +0.54(+0.95%) |
Nov 10, 2022 | 56.83 | 57.03 | 56.64 | 56.66 | 2,121,923 | -0.05(-0.09%) |
Nov 09, 2022 | 56.89 | 57.31 | 56.44 | 56.71 | 4,034,548 | -0.25(-0.44%) |
Nov 08, 2022 | 57.03 | 57.83 | 56.94 | 56.96 | 1,436,724 | -0.09(-0.16%) |
Nov 07, 2022 | 57.48 | 57.95 | 56.83 | 57.05 | 2,712,057 | -0.25(-0.43%) |
Nov 04, 2022 | 58.43 | 58.98 | 57.30 | 57.30 | 2,648,541 | -1.02(-1.74%) |
Nov 03, 2022 | 58.68 | 59.16 | 58.29 | 58.32 | 2,083,113 | -0.48(-0.81%) |
Nov 02, 2022 | 59.54 | 59.54 | 58.55 | 58.80 | 3,623,796 | -0.67(-1.12%) |
Nov 01, 2022 | 59.93 | 60.12 | 59.35 | 59.46 | 3,928,473 | -0.50(-0.83%) |
Oct 31, 2022 | 59.72 | 60.21 | 59.72 | 59.96 | 1,727,674 | +0.04(+0.07%) |
Oct 28, 2022 | 59.64 | 60.26 | 59.54 | 59.92 | 2,850,435 | +0.38(+0.64%) |
Oct 27, 2022 | 59.42 | 59.71 | 59.38 | 59.54 | 11,666,887 | +19.41(+48.37%) |
Oct 26, 2022 | 39.88 | 41.39 | 39.29 | 40.13 | 248,335 | +0.77(+1.95%) |
Oct 25, 2022 | 38.43 | 39.52 | 36.83 | 39.36 | 223,561 | +0.95(+2.47%) |
Oct 24, 2022 | 38.12 | 38.51 | 37.44 | 38.42 | 206,510 | +0.33(+0.86%) |
Oct 21, 2022 | 36.60 | 38.32 | 36.01 | 38.09 | 171,824 | +1.97(+5.47%) |
Oct 20, 2022 | 37.38 | 37.67 | 35.71 | 36.11 | 174,882 | -1.13(-3.03%) |
Oct 19, 2022 | 37.12 | 37.54 | 36.67 | 37.24 | 133,705 | -0.53(-1.40%) |
Oct 18, 2022 | 37.83 | 38.19 | 37.25 | 37.77 | 247,779 | +1.00(+2.71%) |
Oct 17, 2022 | 36.32 | 37.08 | 36.32 | 36.77 | 204,162 | +1.23(+3.45%) |
Oct 14, 2022 | 36.27 | 36.62 | 35.25 | 35.54 | 143,666 | -0.77(-2.11%) |
Oct 13, 2022 | 34.26 | 36.60 | 33.95 | 36.31 | 171,261 | +1.23(+3.50%) |
Oct 12, 2022 | 35.27 | 35.35 | 34.76 | 35.09 | 220,185 | -0.12(-0.34%) |
Oct 11, 2022 | 35.29 | 35.60 | 34.65 | 35.21 | 231,003 | -0.38(-1.06%) |
Oct 10, 2022 | 35.29 | 35.87 | 35.09 | 35.58 | 176,372 | +0.73(+2.09%) |
Oct 07, 2022 | 35.72 | 35.96 | 34.75 | 34.86 | 244,615 | -1.27(-3.51%) |
Oct 06, 2022 | 36.57 | 37.17 | 35.79 | 36.12 | 108,887 | -0.84(-2.27%) |
Oct 05, 2022 | 35.97 | 37.14 | 35.97 | 36.96 | 143,948 | +0.17(+0.46%) |
Oct 04, 2022 | 35.47 | 36.81 | 35.47 | 36.79 | 210,895 | +1.97(+5.67%) |
Oct 03, 2022 | 33.85 | 34.93 | 33.41 | 34.82 | 205,582 | +1.30(+3.87%) |
Sep 30, 2022 | 33.78 | 34.64 | 33.43 | 33.52 | 282,582 | -0.14(-0.41%) |
Sep 29, 2022 | 33.62 | 33.80 | 32.82 | 33.66 | 198,418 | -0.56(-1.63%) |
Sep 28, 2022 | 33.67 | 34.59 | 33.57 | 34.22 | 178,036 | +0.70(+2.08%) |
Sep 27, 2022 | 33.52 | 34.20 | 33.18 | 33.52 | 215,791 | +0.21(+0.63%) |
Sep 26, 2022 | 33.53 | 34.29 | 33.16 | 33.31 | 247,015 | -0.29(-0.86%) |
Sep 23, 2022 | 33.74 | 33.74 | 32.54 | 33.60 | 227,103 | -0.73(-2.12%) |
Sep 22, 2022 | 34.97 | 35.47 | 34.17 | 34.33 | 142,247 | -0.84(-2.38%) |
Sep 21, 2022 | 36.16 | 36.53 | 35.17 | 35.17 | 219,661 | -0.50(-1.40%) |
Sep 20, 2022 | 35.59 | 35.78 | 35.04 | 35.66 | 160,074 | -0.26(-0.72%) |
Sep 19, 2022 | 34.89 | 36.30 | 34.89 | 35.92 | 161,596 | +0.65(+1.84%) |
Sep 16, 2022 | 35.49 | 35.62 | 34.52 | 35.27 | 357,855 | -0.99(-2.72%) |
Sep 15, 2022 | 37.15 | 37.89 | 36.11 | 36.26 | 152,184 | -1.06(-2.83%) |
Sep 14, 2022 | 37.10 | 37.32 | 36.54 | 37.32 | 186,949 | +0.01(+0.03%) |
Sep 13, 2022 | 38.73 | 38.73 | 36.99 | 37.31 | 201,957 | -2.80(-6.99%) |
Sep 12, 2022 | 39.87 | 40.34 | 39.60 | 40.11 | 232,812 | +0.51(+1.28%) |
Sep 09, 2022 | 39.54 | 39.88 | 39.00 | 39.61 | 255,677 | +0.56(+1.43%) |
Sep 08, 2022 | 38.26 | 39.29 | 37.80 | 39.05 | 301,274 | +0.17(+0.43%) |
Sep 07, 2022 | 37.92 | 38.96 | 37.80 | 38.88 | 270,225 | +0.82(+2.14%) |
Sep 06, 2022 | 36.95 | 38.07 | 36.74 | 38.06 | 248,139 | +1.15(+3.13%) |
Sep 02, 2022 | 37.98 | 38.02 | 36.78 | 36.91 | 167,844 | -0.62(-1.64%) |