Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 65.65 | 68.71 | 64.76 | 68.69 | 776,972 | +3.04(+4.63%) |
Nov 29, 2022 | 66.13 | 67.13 | 65.39 | 65.65 | 654,436 | -0.55(-0.83%) |
Nov 28, 2022 | 67.53 | 68.46 | 66.10 | 66.20 | 288,650 | -2.24(-3.27%) |
Nov 25, 2022 | 68.80 | 69.29 | 68.32 | 68.44 | 159,650 | -0.62(-0.90%) |
Nov 23, 2022 | 69.20 | 69.44 | 68.31 | 69.06 | 408,676 | -0.14(-0.20%) |
Nov 22, 2022 | 68.63 | 69.29 | 68.02 | 69.20 | 327,428 | +0.93(+1.36%) |
Nov 21, 2022 | 68.16 | 69.00 | 68.02 | 68.27 | 209,530 | -0.79(-1.14%) |
Nov 18, 2022 | 70.09 | 70.80 | 68.39 | 69.06 | 527,342 | -0.22(-0.32%) |
Nov 17, 2022 | 67.75 | 70.09 | 67.75 | 69.28 | 639,509 | +0.09(+0.13%) |
Nov 16, 2022 | 70.34 | 71.21 | 68.79 | 69.19 | 389,742 | -2.63(-3.66%) |
Nov 15, 2022 | 71.61 | 72.64 | 70.60 | 71.82 | 854,362 | +1.47(+2.09%) |
Nov 14, 2022 | 70.01 | 71.93 | 69.42 | 70.35 | 605,132 | -0.69(-0.97%) |
Nov 11, 2022 | 69.15 | 71.56 | 68.50 | 71.04 | 829,100 | +1.99(+2.88%) |
Nov 10, 2022 | 67.17 | 69.44 | 65.71 | 69.05 | 1,193,629 | +3.38(+5.15%) |
Nov 09, 2022 | 65.29 | 66.30 | 64.11 | 65.67 | 573,787 | -0.78(-1.17%) |
Nov 08, 2022 | 65.00 | 66.65 | 63.28 | 66.45 | 909,077 | +2.56(+4.01%) |
Nov 07, 2022 | 63.32 | 64.22 | 62.30 | 63.89 | 663,938 | -0.70(-1.08%) |
Nov 04, 2022 | 61.96 | 66.10 | 61.80 | 64.59 | 1,165,426 | +4.33(+7.19%) |
Nov 03, 2022 | 56.50 | 61.59 | 54.87 | 60.26 | 687,977 | +2.80(+4.87%) |
Nov 02, 2022 | 59.16 | 60.88 | 57.46 | 57.46 | 540,686 | -1.51(-2.56%) |
Nov 01, 2022 | 58.72 | 59.42 | 58.35 | 58.97 | 431,259 | +1.10(+1.90%) |
Oct 31, 2022 | 57.83 | 58.45 | 56.95 | 57.87 | 378,862 | -0.84(-1.43%) |
Oct 28, 2022 | 56.20 | 58.86 | 56.14 | 58.71 | 394,639 | +2.56(+4.56%) |
Oct 27, 2022 | 56.18 | 56.85 | 55.38 | 56.15 | 290,018 | +0.51(+0.92%) |
Oct 26, 2022 | 56.83 | 57.47 | 55.42 | 55.64 | 329,798 | -1.82(-3.17%) |
Oct 25, 2022 | 54.88 | 57.50 | 54.80 | 57.46 | 833,729 | +2.99(+5.49%) |
Oct 24, 2022 | 54.80 | 54.91 | 53.56 | 54.47 | 324,901 | -0.32(-0.58%) |
Oct 21, 2022 | 53.13 | 54.92 | 52.44 | 54.79 | 339,941 | +1.98(+3.75%) |
Oct 20, 2022 | 52.77 | 54.65 | 52.09 | 52.81 | 292,788 | +0.55(+1.05%) |
Oct 19, 2022 | 52.01 | 52.79 | 51.31 | 52.26 | 304,046 | -0.24(-0.46%) |
Oct 18, 2022 | 53.64 | 53.93 | 51.84 | 52.50 | 332,086 | +0.65(+1.25%) |
Oct 17, 2022 | 51.83 | 52.42 | 51.40 | 51.85 | 400,219 | +1.48(+2.94%) |
Oct 14, 2022 | 52.92 | 52.92 | 50.27 | 50.37 | 344,307 | -1.96(-3.75%) |
Oct 13, 2022 | 49.06 | 52.88 | 48.76 | 52.33 | 521,821 | +1.34(+2.63%) |
Oct 12, 2022 | 52.78 | 52.78 | 50.94 | 50.99 | 352,465 | -1.79(-3.39%) |
Oct 11, 2022 | 53.31 | 54.23 | 52.12 | 52.78 | 470,507 | -1.35(-2.49%) |
Oct 10, 2022 | 56.14 | 56.28 | 52.11 | 54.13 | 441,341 | -2.34(-4.14%) |
Oct 07, 2022 | 56.60 | 57.47 | 56.14 | 56.47 | 657,958 | -1.44(-2.49%) |
Oct 06, 2022 | 57.29 | 58.93 | 57.29 | 57.91 | 364,284 | +0.34(+0.59%) |
Oct 05, 2022 | 55.95 | 57.81 | 55.74 | 57.57 | 340,280 | +1.05(+1.86%) |
Oct 04, 2022 | 55.40 | 56.65 | 55.39 | 56.52 | 460,596 | +2.34(+4.32%) |
Oct 03, 2022 | 52.40 | 54.58 | 52.20 | 54.18 | 368,235 | +2.39(+4.61%) |
Sep 30, 2022 | 52.48 | 53.20 | 51.65 | 51.79 | 625,160 | -1.22(-2.30%) |
Sep 29, 2022 | 53.35 | 53.43 | 52.23 | 53.01 | 322,369 | -1.27(-2.34%) |
Sep 28, 2022 | 52.73 | 54.58 | 52.88 | 54.28 | 338,831 | +1.22(+2.30%) |
Sep 27, 2022 | 53.22 | 53.79 | 52.35 | 53.06 | 352,075 | +0.67(+1.28%) |
Sep 26, 2022 | 52.47 | 54.10 | 52.14 | 52.39 | 316,731 | -0.14(-0.27%) |
Sep 23, 2022 | 52.63 | 53.22 | 51.57 | 52.53 | 421,920 | -0.85(-1.59%) |
Sep 22, 2022 | 54.11 | 54.16 | 52.49 | 53.38 | 451,249 | -1.01(-1.86%) |
Sep 21, 2022 | 54.77 | 56.51 | 54.33 | 54.39 | 294,939 | -0.39(-0.71%) |
Sep 20, 2022 | 54.54 | 55.13 | 54.25 | 54.78 | 474,911 | -0.30(-0.54%) |
Sep 19, 2022 | 53.25 | 55.28 | 53.25 | 55.08 | 326,452 | +0.90(+1.66%) |
Sep 16, 2022 | 54.96 | 55.00 | 53.35 | 54.18 | 882,948 | -1.23(-2.22%) |
Sep 15, 2022 | 55.66 | 56.77 | 55.07 | 55.41 | 425,102 | -0.82(-1.46%) |
Sep 14, 2022 | 55.24 | 56.79 | 54.93 | 56.23 | 638,419 | +1.30(+2.37%) |
Sep 13, 2022 | 55.29 | 56.07 | 54.78 | 54.93 | 597,152 | -2.53(-4.40%) |
Sep 12, 2022 | 57.09 | 57.66 | 56.80 | 57.46 | 385,553 | +0.35(+0.61%) |
Sep 09, 2022 | 56.11 | 57.36 | 56.11 | 57.11 | 395,560 | +1.66(+2.99%) |
Sep 08, 2022 | 53.54 | 55.54 | 53.42 | 55.45 | 355,072 | +1.27(+2.34%) |
Sep 07, 2022 | 53.62 | 54.55 | 53.06 | 54.18 | 368,110 | +1.04(+1.96%) |
Sep 06, 2022 | 53.50 | 53.70 | 52.55 | 53.14 | 339,319 | -0.47(-0.88%) |
Sep 02, 2022 | 53.52 | 54.63 | 52.52 | 53.61 | 633,113 | +0.67(+1.27%) |