Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.08 | 68.50 | 63.97 | 68.44 | 2,205,812 | +4.33(+6.75%) |
Nov 29, 2022 | 65.00 | 65.58 | 63.72 | 64.11 | 863,801 | -0.80(-1.23%) |
Nov 28, 2022 | 66.45 | 67.42 | 64.78 | 64.91 | 695,069 | -2.19(-3.26%) |
Nov 25, 2022 | 66.48 | 67.29 | 66.07 | 67.10 | 342,106 | +0.22(+0.33%) |
Nov 23, 2022 | 65.56 | 67.16 | 64.25 | 66.88 | 737,540 | +1.49(+2.28%) |
Nov 22, 2022 | 63.92 | 65.71 | 62.56 | 65.39 | 1,263,457 | +1.48(+2.32%) |
Nov 21, 2022 | 64.78 | 65.43 | 63.79 | 63.91 | 1,566,915 | -1.37(-2.10%) |
Nov 18, 2022 | 68.04 | 68.37 | 64.64 | 65.28 | 1,215,583 | -1.54(-2.30%) |
Nov 17, 2022 | 67.76 | 68.45 | 66.09 | 66.82 | 1,587,310 | -3.04(-4.35%) |
Nov 16, 2022 | 71.79 | 71.92 | 69.20 | 69.86 | 1,692,888 | -2.82(-3.88%) |
Nov 15, 2022 | 68.52 | 73.04 | 68.52 | 72.68 | 2,576,856 | +5.57(+8.30%) |
Nov 14, 2022 | 64.77 | 68.17 | 63.62 | 67.11 | 3,258,474 | +1.81(+2.77%) |
Nov 11, 2022 | 63.55 | 66.20 | 62.57 | 65.30 | 3,097,071 | +2.04(+3.22%) |
Nov 10, 2022 | 59.64 | 63.55 | 59.58 | 63.26 | 3,324,559 | +7.74(+13.94%) |
Nov 09, 2022 | 57.51 | 57.51 | 52.92 | 55.52 | 3,306,399 | -2.50(-4.31%) |
Nov 08, 2022 | 57.59 | 59.64 | 55.44 | 58.02 | 5,158,342 | +0.59(+1.03%) |
Nov 07, 2022 | 61.96 | 62.26 | 56.70 | 57.43 | 5,368,632 | -3.13(-5.17%) |
Nov 04, 2022 | 65.04 | 65.08 | 57.94 | 60.56 | 2,095,444 | -2.86(-4.51%) |
Nov 03, 2022 | 62.80 | 65.21 | 61.13 | 63.42 | 2,506,523 | +1.47(+2.37%) |
Nov 02, 2022 | 65.28 | 61.49 | 61.95 | 2,772,417 | -3.50(-5.35%) | |
Nov 01, 2022 | 67.21 | 67.67 | 64.88 | 65.45 | 1,348,045 | -0.74(-1.12%) |
Oct 31, 2022 | 66.29 | 66.55 | 65.03 | 66.19 | 1,770,880 | +0.24(+0.36%) |
Oct 28, 2022 | 63.73 | 65.96 | 63.09 | 65.95 | 1,686,588 | +1.99(+3.11%) |
Oct 27, 2022 | 63.48 | 65.36 | 63.17 | 63.96 | 1,093,826 | +0.63(+0.99%) |
Oct 26, 2022 | 62.22 | 64.74 | 62.17 | 63.33 | 1,529,097 | -0.13(-0.20%) |
Oct 25, 2022 | 60.00 | 63.65 | 59.91 | 63.46 | 1,538,639 | +3.47(+5.78%) |
Oct 24, 2022 | 58.39 | 60.00 | 57.44 | 59.99 | 1,673,661 | +2.08(+3.59%) |
Oct 21, 2022 | 55.71 | 57.93 | 54.58 | 57.91 | 1,062,017 | +2.13(+3.82%) |
Oct 20, 2022 | 57.02 | 58.72 | 55.01 | 55.78 | 946,094 | -1.06(-1.86%) |
Oct 19, 2022 | 57.56 | 57.94 | 55.81 | 56.84 | 818,911 | -1.48(-2.54%) |
Oct 18, 2022 | 58.16 | 59.04 | 57.11 | 58.32 | 1,095,518 | +2.30(+4.11%) |
Oct 17, 2022 | 53.35 | 56.57 | 53.24 | 56.02 | 1,592,287 | +4.17(+8.04%) |
Oct 14, 2022 | 56.32 | 56.92 | 51.75 | 51.85 | 1,252,831 | -3.60(-6.49%) |
Oct 13, 2022 | 53.75 | 56.26 | 51.52 | 55.45 | 1,659,732 | -0.23(-0.41%) |
Oct 12, 2022 | 56.20 | 56.20 | 54.52 | 55.68 | 852,219 | -0.35(-0.62%) |
Oct 11, 2022 | 57.29 | 57.30 | 54.35 | 56.03 | 933,994 | -1.48(-2.57%) |
Oct 10, 2022 | 59.83 | 59.83 | 56.51 | 57.51 | 863,660 | -2.13(-3.57%) |
Oct 07, 2022 | 60.71 | 61.03 | 59.13 | 59.64 | 947,013 | -2.65(-4.25%) |
Oct 06, 2022 | 61.64 | 62.80 | 61.20 | 62.29 | 864,825 | +0.74(+1.20%) |
Oct 05, 2022 | 59.45 | 61.80 | 59.42 | 61.55 | 810,355 | +0.83(+1.37%) |
Oct 04, 2022 | 58.80 | 60.78 | 58.56 | 60.72 | 1,166,483 | +3.45(+6.02%) |
Oct 03, 2022 | 56.71 | 58.03 | 56.14 | 57.27 | 1,688,483 | +1.39(+2.49%) |
Sep 30, 2022 | 56.96 | 57.57 | 55.88 | 55.88 | 1,439,211 | -0.72(-1.27%) |
Sep 29, 2022 | 56.73 | 57.20 | 55.86 | 56.60 | 804,468 | -1.08(-1.87%) |
Sep 28, 2022 | 55.95 | 58.05 | 55.47 | 57.68 | 922,732 | +2.05(+3.69%) |
Sep 27, 2022 | 55.46 | 56.19 | 54.48 | 55.63 | 1,157,935 | +1.37(+2.52%) |
Sep 26, 2022 | 54.88 | 56.64 | 54.24 | 54.26 | 1,391,550 | -0.53(-0.97%) |
Sep 23, 2022 | 55.00 | 55.35 | 53.46 | 54.79 | 959,480 | -0.68(-1.23%) |
Sep 22, 2022 | 57.12 | 57.54 | 55.43 | 55.47 | 1,044,030 | -1.87(-3.26%) |
Sep 21, 2022 | 58.16 | 59.70 | 57.28 | 57.34 | 650,399 | -0.49(-0.85%) |
Sep 20, 2022 | 58.33 | 58.51 | 57.15 | 57.83 | 727,009 | -1.34(-2.26%) |
Sep 19, 2022 | 58.13 | 59.57 | 58.13 | 59.17 | 1,685,742 | +0.23(+0.39%) |
Sep 16, 2022 | 58.96 | 59.41 | 57.92 | 58.94 | 4,229,250 | -1.27(-2.11%) |
Sep 15, 2022 | 60.70 | 63.03 | 59.85 | 60.21 | 1,130,034 | -1.11(-1.81%) |
Sep 14, 2022 | 60.33 | 61.58 | 60.01 | 61.32 | 863,698 | +1.05(+1.74%) |
Sep 13, 2022 | 60.80 | 61.67 | 59.99 | 60.27 | 1,352,571 | -3.47(-5.44%) |
Sep 12, 2022 | 63.79 | 64.30 | 62.98 | 63.74 | 695,521 | +0.17(+0.27%) |
Sep 09, 2022 | 63.42 | 63.91 | 62.99 | 63.57 | 949,282 | +0.81(+1.29%) |
Sep 08, 2022 | 60.78 | 62.85 | 60.25 | 62.76 | 966,983 | +1.11(+1.80%) |
Sep 07, 2022 | 59.61 | 61.66 | 59.09 | 61.65 | 1,067,647 | +1.95(+3.27%) |
Sep 06, 2022 | 58.58 | 60.55 | 58.56 | 59.70 | 1,591,904 | +1.61(+2.77%) |
Sep 02, 2022 | 58.98 | 59.51 | 57.51 | 58.09 | 734,418 | +0.00(+0.00%) |