Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.87 | 66.58 | 64.15 | 66.09 | 751,935 | +1.16(+1.79%) |
Nov 29, 2022 | 65.16 | 65.78 | 64.84 | 64.93 | 262,810 | -0.47(-0.72%) |
Nov 28, 2022 | 65.84 | 66.50 | 65.16 | 65.40 | 259,930 | -1.16(-1.74%) |
Nov 25, 2022 | 66.23 | 66.93 | 65.91 | 66.56 | 142,579 | +0.18(+0.27%) |
Nov 23, 2022 | 66.71 | 67.32 | 65.30 | 66.38 | 309,420 | -0.22(-0.33%) |
Nov 22, 2022 | 66.25 | 66.90 | 66.21 | 66.60 | 421,227 | +0.61(+0.92%) |
Nov 21, 2022 | 66.35 | 66.58 | 65.55 | 65.99 | 396,827 | -0.11(-0.17%) |
Nov 18, 2022 | 66.40 | 66.86 | 65.47 | 66.10 | 556,450 | +0.62(+0.95%) |
Nov 17, 2022 | 64.81 | 66.13 | 63.25 | 65.48 | 377,327 | -0.45(-0.68%) |
Nov 16, 2022 | 65.68 | 66.47 | 65.34 | 65.93 | 419,604 | +0.01(+0.02%) |
Nov 15, 2022 | 66.34 | 66.96 | 65.48 | 65.92 | 576,355 | +0.12(+0.18%) |
Nov 14, 2022 | 66.95 | 68.24 | 65.33 | 65.80 | 443,087 | -1.81(-2.68%) |
Nov 11, 2022 | 68.28 | 69.28 | 67.33 | 67.61 | 458,149 | -0.85(-1.24%) |
Nov 10, 2022 | 67.80 | 68.55 | 66.34 | 68.46 | 557,958 | +3.96(+6.14%) |
Nov 09, 2022 | 65.16 | 67.46 | 64.32 | 64.50 | 669,854 | -0.95(-1.45%) |
Nov 08, 2022 | 63.16 | 66.53 | 62.51 | 65.45 | 823,934 | +6.48(+10.99%) |
Nov 07, 2022 | 57.66 | 59.18 | 57.03 | 58.97 | 511,789 | +1.48(+2.57%) |
Nov 04, 2022 | 56.99 | 58.17 | 56.16 | 57.49 | 307,231 | +1.16(+2.06%) |
Nov 03, 2022 | 55.36 | 56.67 | 54.45 | 56.33 | 241,326 | +0.34(+0.61%) |
Nov 02, 2022 | 56.89 | 55.92 | 55.99 | 379,311 | -1.35(-2.35%) | |
Nov 01, 2022 | 56.11 | 57.49 | 55.92 | 57.34 | 240,335 | +1.29(+2.30%) |
Oct 31, 2022 | 56.19 | 56.69 | 55.89 | 56.05 | 415,744 | -1.19(-2.08%) |
Oct 28, 2022 | 56.40 | 57.61 | 56.15 | 57.24 | 299,337 | +0.86(+1.53%) |
Oct 27, 2022 | 57.13 | 57.24 | 56.06 | 56.38 | 274,379 | -0.09(-0.16%) |
Oct 26, 2022 | 57.01 | 57.57 | 56.40 | 56.47 | 298,275 | -0.45(-0.79%) |
Oct 25, 2022 | 56.16 | 57.35 | 55.73 | 56.92 | 432,362 | +0.72(+1.28%) |
Oct 24, 2022 | 55.56 | 56.34 | 54.95 | 56.20 | 302,168 | +0.88(+1.59%) |
Oct 21, 2022 | 53.04 | 55.37 | 52.72 | 55.32 | 367,488 | +2.57(+4.87%) |
Oct 20, 2022 | 52.78 | 53.59 | 52.40 | 52.75 | 245,729 | +0.23(+0.44%) |
Oct 19, 2022 | 52.34 | 52.99 | 51.61 | 52.52 | 284,398 | -0.32(-0.61%) |
Oct 18, 2022 | 52.73 | 53.49 | 52.16 | 52.84 | 378,807 | +1.17(+2.26%) |
Oct 17, 2022 | 51.35 | 51.94 | 50.99 | 51.67 | 298,051 | +1.44(+2.87%) |
Oct 14, 2022 | 51.74 | 51.84 | 50.20 | 50.23 | 313,753 | -1.31(-2.54%) |
Oct 13, 2022 | 48.81 | 51.70 | 48.40 | 51.54 | 357,703 | +2.06(+4.16%) |
Oct 12, 2022 | 50.28 | 50.28 | 49.40 | 49.48 | 333,421 | -0.70(-1.39%) |
Oct 11, 2022 | 49.30 | 51.31 | 49.11 | 50.18 | 597,383 | +0.60(+1.21%) |
Oct 10, 2022 | 50.09 | 50.09 | 49.17 | 49.58 | 212,316 | -0.12(-0.24%) |
Oct 07, 2022 | 49.72 | 50.05 | 49.09 | 49.70 | 334,264 | -0.75(-1.49%) |
Oct 06, 2022 | 49.40 | 50.55 | 49.40 | 50.45 | 317,189 | +0.79(+1.59%) |
Oct 05, 2022 | 48.80 | 49.72 | 48.58 | 49.66 | 275,597 | +0.48(+0.98%) |
Oct 04, 2022 | 48.21 | 49.19 | 48.12 | 49.18 | 271,100 | +1.89(+4.00%) |
Oct 03, 2022 | 46.55 | 47.55 | 45.83 | 47.29 | 228,127 | +1.21(+2.63%) |
Sep 30, 2022 | 46.63 | 47.61 | 45.96 | 46.08 | 336,617 | -0.38(-0.82%) |
Sep 29, 2022 | 47.64 | 47.92 | 45.91 | 46.46 | 413,876 | -1.77(-3.67%) |
Sep 28, 2022 | 45.27 | 48.48 | 44.29 | 48.23 | 488,846 | +2.63(+5.77%) |
Sep 27, 2022 | 45.93 | 46.08 | 44.90 | 45.60 | 286,872 | +0.00(+0.00%) |
Sep 26, 2022 | 45.01 | 46.46 | 44.95 | 45.60 | 453,471 | +0.26(+0.57%) |
Sep 23, 2022 | 45.97 | 46.31 | 44.83 | 45.34 | 537,001 | -1.29(-2.77%) |
Sep 22, 2022 | 47.39 | 47.44 | 46.02 | 46.63 | 419,813 | -0.47(-1.00%) |
Sep 21, 2022 | 47.51 | 48.25 | 47.10 | 47.10 | 420,101 | -0.04(-0.08%) |
Sep 20, 2022 | 47.42 | 47.56 | 46.47 | 47.14 | 283,831 | -0.45(-0.95%) |
Sep 19, 2022 | 46.90 | 47.61 | 46.48 | 47.59 | 329,190 | +0.32(+0.68%) |
Sep 16, 2022 | 46.64 | 47.37 | 46.19 | 47.27 | 1,849,123 | +0.30(+0.64%) |
Sep 15, 2022 | 47.09 | 47.75 | 46.84 | 46.97 | 439,652 | -0.36(-0.76%) |
Sep 14, 2022 | 47.37 | 47.37 | 46.51 | 47.33 | 511,744 | +0.07(+0.15%) |
Sep 13, 2022 | 47.75 | 48.32 | 46.94 | 47.26 | 474,819 | -1.66(-3.39%) |
Sep 12, 2022 | 49.18 | 49.38 | 48.47 | 48.92 | 281,088 | +0.22(+0.45%) |
Sep 09, 2022 | 48.29 | 48.98 | 48.10 | 48.70 | 317,107 | +0.92(+1.93%) |
Sep 08, 2022 | 47.47 | 47.78 | 46.71 | 47.78 | 257,186 | -0.01(-0.02%) |
Sep 07, 2022 | 47.03 | 47.97 | 46.76 | 47.79 | 435,671 | +0.77(+1.64%) |
Sep 06, 2022 | 46.98 | 47.30 | 46.41 | 47.02 | 426,385 | +0.04(+0.09%) |
Sep 02, 2022 | 47.51 | 48.15 | 46.92 | 46.98 | 270,703 | -0.34(-0.72%) |