Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 56.94 | 57.77 | 55.38 | 57.71 | 135,904 | +0.77(+1.35%) |
Nov 29, 2022 | 56.63 | 57.70 | 55.99 | 56.94 | 70,975 | +0.36(+0.64%) |
Nov 28, 2022 | 56.86 | 57.18 | 55.95 | 56.58 | 101,018 | -0.37(-0.65%) |
Nov 25, 2022 | 56.36 | 57.32 | 56.36 | 56.95 | 31,639 | +0.23(+0.41%) |
Nov 23, 2022 | 57.77 | 58.55 | 56.69 | 56.72 | 66,341 | -1.26(-2.17%) |
Nov 22, 2022 | 56.40 | 58.06 | 55.93 | 57.98 | 90,849 | +1.66(+2.95%) |
Nov 21, 2022 | 59.10 | 59.38 | 55.92 | 56.32 | 164,667 | -2.90(-4.90%) |
Nov 18, 2022 | 59.11 | 59.55 | 57.30 | 59.22 | 158,769 | +1.14(+1.96%) |
Nov 17, 2022 | 56.91 | 58.08 | 56.67 | 58.08 | 81,418 | +0.45(+0.78%) |
Nov 16, 2022 | 59.59 | 59.59 | 57.23 | 57.63 | 107,786 | -2.10(-3.52%) |
Nov 15, 2022 | 60.36 | 60.70 | 59.06 | 59.73 | 108,237 | +0.53(+0.90%) |
Nov 14, 2022 | 59.28 | 60.48 | 58.16 | 59.20 | 224,421 | -0.82(-1.37%) |
Nov 11, 2022 | 58.05 | 60.62 | 57.64 | 60.02 | 123,164 | +2.23(+3.86%) |
Nov 10, 2022 | 56.15 | 58.83 | 56.15 | 57.79 | 161,922 | +3.49(+6.43%) |
Nov 09, 2022 | 54.87 | 55.48 | 53.81 | 54.30 | 170,155 | -0.80(-1.45%) |
Nov 08, 2022 | 53.58 | 55.38 | 53.41 | 55.10 | 166,636 | +1.46(+2.72%) |
Nov 07, 2022 | 53.90 | 53.99 | 52.50 | 53.64 | 121,031 | -0.32(-0.59%) |
Nov 04, 2022 | 51.09 | 56.28 | 51.09 | 53.96 | 205,545 | +1.71(+3.27%) |
Nov 03, 2022 | 50.71 | 52.57 | 49.85 | 52.25 | 140,740 | +1.01(+1.97%) |
Nov 02, 2022 | 53.25 | 51.22 | 51.24 | 198,026 | -2.49(-4.63%) | |
Nov 01, 2022 | 53.49 | 54.67 | 52.96 | 53.73 | 101,036 | +0.83(+1.57%) |
Oct 31, 2022 | 53.30 | 54.06 | 52.57 | 52.90 | 117,893 | -0.93(-1.73%) |
Oct 28, 2022 | 52.63 | 54.35 | 51.94 | 53.83 | 113,627 | +1.19(+2.26%) |
Oct 27, 2022 | 53.44 | 53.72 | 52.36 | 52.64 | 139,118 | -0.40(-0.75%) |
Oct 26, 2022 | 52.15 | 53.51 | 51.58 | 53.04 | 141,309 | +1.05(+2.02%) |
Oct 25, 2022 | 49.67 | 52.05 | 49.60 | 51.99 | 182,649 | +2.48(+5.01%) |
Oct 24, 2022 | 47.69 | 49.64 | 47.68 | 49.51 | 134,635 | +1.70(+3.56%) |
Oct 21, 2022 | 47.69 | 48.28 | 47.21 | 47.81 | 148,263 | +0.28(+0.59%) |
Oct 20, 2022 | 48.07 | 48.76 | 46.95 | 47.53 | 128,834 | -0.57(-1.19%) |
Oct 19, 2022 | 48.24 | 48.71 | 46.85 | 48.10 | 160,786 | -0.80(-1.64%) |
Oct 18, 2022 | 48.14 | 49.17 | 48.06 | 48.90 | 183,807 | +1.67(+3.54%) |
Oct 17, 2022 | 47.68 | 48.18 | 46.70 | 47.23 | 189,567 | +0.06(+0.13%) |
Oct 14, 2022 | 50.04 | 50.26 | 47.14 | 47.17 | 159,616 | -2.77(-5.55%) |
Oct 13, 2022 | 48.23 | 50.24 | 47.51 | 49.94 | 104,390 | +0.79(+1.61%) |
Oct 12, 2022 | 48.42 | 49.38 | 47.86 | 49.15 | 143,703 | +0.73(+1.51%) |
Oct 11, 2022 | 47.23 | 48.83 | 46.69 | 48.42 | 155,030 | +1.15(+2.43%) |
Oct 10, 2022 | 47.21 | 47.30 | 46.30 | 47.27 | 141,173 | +0.31(+0.66%) |
Oct 07, 2022 | 47.85 | 48.26 | 46.52 | 46.96 | 117,765 | -1.05(-2.19%) |
Oct 06, 2022 | 47.50 | 48.14 | 46.86 | 48.01 | 124,707 | +0.54(+1.14%) |
Oct 05, 2022 | 47.78 | 48.03 | 46.55 | 47.47 | 138,499 | -1.06(-2.18%) |
Oct 04, 2022 | 48.03 | 49.00 | 48.03 | 48.53 | 248,050 | +1.33(+2.82%) |
Oct 03, 2022 | 48.68 | 48.68 | 46.71 | 47.20 | 278,886 | -0.79(-1.65%) |
Sep 30, 2022 | 49.56 | 50.38 | 47.89 | 47.99 | 249,563 | -2.44(-4.84%) |
Sep 29, 2022 | 51.18 | 51.18 | 49.84 | 50.43 | 135,774 | -1.62(-3.11%) |
Sep 28, 2022 | 51.23 | 53.09 | 51.23 | 52.05 | 147,668 | +0.83(+1.62%) |
Sep 27, 2022 | 49.57 | 51.38 | 49.29 | 51.22 | 235,328 | +2.41(+4.94%) |
Sep 26, 2022 | 49.28 | 49.81 | 48.38 | 48.81 | 219,598 | -0.73(-1.47%) |
Sep 23, 2022 | 49.38 | 49.67 | 48.51 | 49.54 | 265,953 | -0.49(-0.98%) |
Sep 22, 2022 | 50.20 | 50.80 | 49.10 | 50.03 | 222,727 | -0.56(-1.11%) |
Sep 21, 2022 | 52.07 | 52.22 | 50.42 | 50.59 | 104,338 | -0.99(-1.92%) |
Sep 20, 2022 | 53.40 | 53.40 | 51.33 | 51.58 | 144,959 | -2.16(-4.02%) |
Sep 19, 2022 | 52.83 | 54.17 | 52.83 | 53.74 | 87,711 | +0.69(+1.30%) |
Sep 16, 2022 | 55.00 | 55.13 | 52.62 | 53.05 | 269,602 | -2.40(-4.33%) |
Sep 15, 2022 | 53.88 | 55.67 | 53.88 | 55.45 | 155,033 | +1.18(+2.17%) |
Sep 14, 2022 | 54.86 | 55.35 | 53.95 | 54.27 | 191,504 | -0.11(-0.20%) |
Sep 13, 2022 | 54.23 | 54.70 | 53.63 | 54.38 | 248,006 | -1.25(-2.25%) |
Sep 12, 2022 | 55.69 | 56.56 | 54.92 | 55.63 | 125,540 | +0.90(+1.64%) |
Sep 09, 2022 | 55.50 | 55.50 | 53.57 | 54.73 | 214,552 | -0.31(-0.56%) |
Sep 08, 2022 | 56.62 | 56.62 | 54.92 | 55.04 | 364,701 | -2.72(-4.71%) |
Sep 07, 2022 | 56.21 | 58.32 | 55.66 | 57.76 | 175,514 | +1.83(+3.27%) |
Sep 06, 2022 | 58.35 | 58.35 | 55.00 | 55.93 | 227,190 | -2.49(-4.26%) |
Sep 02, 2022 | 59.51 | 59.51 | 57.34 | 58.42 | 115,425 | -0.08(-0.14%) |