Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.75 | 42.79 | 40.87 | 41.11 | 422,047 | -0.43(-1.04%) |
Nov 29, 2022 | 42.14 | 43.76 | 41.10 | 41.54 | 385,237 | -0.60(-1.42%) |
Nov 28, 2022 | 44.50 | 44.72 | 42.02 | 42.14 | 569,465 | -2.59(-5.79%) |
Nov 25, 2022 | 43.00 | 45.46 | 43.00 | 44.73 | 143,676 | +1.62(+3.76%) |
Nov 23, 2022 | 46.35 | 47.09 | 42.98 | 43.11 | 340,752 | -3.01(-6.53%) |
Nov 22, 2022 | 45.84 | 46.18 | 44.15 | 46.12 | 277,433 | +0.65(+1.43%) |
Nov 21, 2022 | 45.31 | 46.18 | 44.37 | 45.47 | 346,465 | +0.00(+0.00%) |
Nov 18, 2022 | 44.67 | 45.71 | 44.00 | 45.47 | 723,231 | +1.47(+3.34%) |
Nov 17, 2022 | 47.00 | 47.22 | 43.94 | 44.00 | 445,784 | -3.26(-6.90%) |
Nov 16, 2022 | 49.14 | 49.30 | 46.99 | 47.26 | 421,320 | -1.82(-3.71%) |
Nov 15, 2022 | 50.25 | 51.41 | 48.35 | 49.08 | 464,338 | -0.49(-0.99%) |
Nov 14, 2022 | 50.07 | 51.54 | 49.01 | 49.57 | 526,874 | -0.17(-0.34%) |
Nov 11, 2022 | 49.25 | 52.56 | 49.00 | 49.74 | 452,432 | +0.66(+1.34%) |
Nov 10, 2022 | 49.13 | 51.42 | 46.10 | 49.08 | 754,197 | -0.59(-1.19%) |
Nov 09, 2022 | 47.00 | 50.45 | 46.50 | 49.67 | 811,750 | +2.62(+5.57%) |
Nov 08, 2022 | 48.16 | 49.34 | 46.50 | 47.05 | 472,615 | -0.78(-1.63%) |
Nov 07, 2022 | 49.50 | 50.21 | 47.50 | 47.83 | 325,706 | -1.40(-2.84%) |
Nov 04, 2022 | 50.26 | 50.62 | 47.67 | 49.23 | 429,803 | -0.46(-0.93%) |
Nov 03, 2022 | 51.00 | 51.37 | 49.40 | 49.69 | 459,298 | -1.41(-2.76%) |
Nov 02, 2022 | 51.00 | 51.10 | 429,933 | -0.25(-0.49%) | ||
Nov 01, 2022 | 53.41 | 53.41 | 45.78 | 51.35 | 917,527 | -1.17(-2.23%) |
Oct 31, 2022 | 55.30 | 56.14 | 51.76 | 52.52 | 544,340 | -3.55(-6.33%) |
Oct 28, 2022 | 54.17 | 56.23 | 53.31 | 56.07 | 359,922 | +2.53(+4.73%) |
Oct 27, 2022 | 52.55 | 53.63 | 50.87 | 53.54 | 362,488 | +1.67(+3.22%) |
Oct 26, 2022 | 51.81 | 53.84 | 51.21 | 51.87 | 325,005 | +0.23(+0.45%) |
Oct 25, 2022 | 49.78 | 53.33 | 49.78 | 51.64 | 381,243 | +2.36(+4.79%) |
Oct 24, 2022 | 49.45 | 49.45 | 45.84 | 49.28 | 325,176 | -0.29(-0.59%) |
Oct 21, 2022 | 49.07 | 50.52 | 48.69 | 49.57 | 350,439 | +0.85(+1.74%) |
Oct 20, 2022 | 47.28 | 49.50 | 47.17 | 48.72 | 310,487 | +1.66(+3.53%) |
Oct 19, 2022 | 48.57 | 48.72 | 46.08 | 47.06 | 416,243 | -1.56(-3.21%) |
Oct 18, 2022 | 48.76 | 50.50 | 48.03 | 48.62 | 549,559 | +0.48(+1.00%) |
Oct 17, 2022 | 48.28 | 48.80 | 47.13 | 48.14 | 843,700 | +0.78(+1.65%) |
Oct 14, 2022 | 49.50 | 50.28 | 47.23 | 47.36 | 506,264 | -1.85(-3.76%) |
Oct 13, 2022 | 49.60 | 50.40 | 48.01 | 49.21 | 814,382 | -1.74(-3.42%) |
Oct 12, 2022 | 50.85 | 51.83 | 49.55 | 50.95 | 316,533 | +0.10(+0.20%) |
Oct 11, 2022 | 53.09 | 53.31 | 50.11 | 50.85 | 586,603 | -2.24(-4.22%) |
Oct 10, 2022 | 54.34 | 55.67 | 52.09 | 53.09 | 447,485 | -1.95(-3.54%) |
Oct 07, 2022 | 54.89 | 57.53 | 54.20 | 55.04 | 577,257 | -0.64(-1.15%) |
Oct 06, 2022 | 59.46 | 60.94 | 54.73 | 55.68 | 743,259 | -3.80(-6.39%) |
Oct 05, 2022 | 58.71 | 60.05 | 56.49 | 59.48 | 379,607 | -0.09(-0.15%) |
Oct 04, 2022 | 61.50 | 62.11 | 58.17 | 59.57 | 663,555 | -0.43(-0.72%) |
Oct 03, 2022 | 61.08 | 61.83 | 58.89 | 60.00 | 483,350 | +0.99(+1.68%) |
Sep 30, 2022 | 57.73 | 63.13 | 57.47 | 59.01 | 760,664 | +1.47(+2.55%) |
Sep 29, 2022 | 57.74 | 58.23 | 54.16 | 57.54 | 434,511 | -0.71(-1.22%) |
Sep 28, 2022 | 53.90 | 58.78 | 54.27 | 58.25 | 690,406 | +4.72(+8.82%) |
Sep 27, 2022 | 51.55 | 53.83 | 51.48 | 53.53 | 356,369 | +3.01(+5.96%) |
Sep 26, 2022 | 50.80 | 52.65 | 50.34 | 50.52 | 305,741 | -0.32(-0.63%) |
Sep 23, 2022 | 51.62 | 52.48 | 49.59 | 50.84 | 527,075 | -1.38(-2.64%) |
Sep 22, 2022 | 52.32 | 52.87 | 50.74 | 52.22 | 417,716 | -0.40(-0.76%) |
Sep 21, 2022 | 56.91 | 57.95 | 52.60 | 52.62 | 379,389 | -3.96(-7.00%) |
Sep 20, 2022 | 53.98 | 56.73 | 53.34 | 56.58 | 463,470 | +2.20(+4.05%) |
Sep 19, 2022 | 54.07 | 55.19 | 52.39 | 54.38 | 533,807 | -1.09(-1.97%) |
Sep 16, 2022 | 55.83 | 56.45 | 53.09 | 55.47 | 3,174,418 | -1.39(-2.44%) |
Sep 15, 2022 | 56.54 | 58.33 | 55.80 | 56.86 | 565,125 | -0.40(-0.70%) |
Sep 14, 2022 | 54.10 | 59.74 | 54.10 | 57.26 | 683,315 | +2.12(+3.84%) |
Sep 13, 2022 | 56.70 | 58.08 | 54.49 | 55.14 | 563,865 | -3.06(-5.26%) |
Sep 12, 2022 | 55.31 | 59.26 | 54.56 | 58.20 | 579,393 | +3.01(+5.45%) |
Sep 09, 2022 | 59.02 | 59.02 | 55.13 | 55.19 | 636,935 | -3.60(-6.12%) |
Sep 08, 2022 | 57.67 | 59.24 | 57.09 | 58.79 | 590,412 | +0.79(+1.36%) |
Sep 07, 2022 | 53.74 | 58.22 | 53.74 | 58.00 | 569,488 | +3.45(+6.32%) |
Sep 06, 2022 | 58.35 | 58.81 | 53.51 | 54.55 | 543,564 | -2.45(-4.30%) |
Sep 02, 2022 | 56.09 | 57.84 | 55.33 | 57.00 | 499,590 | +0.65(+1.15%) |