Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.76 | 42.25 | 39.64 | 42.23 | 707,681 | +0.81(+1.96%) |
Nov 29, 2022 | 41.14 | 42.66 | 40.20 | 41.42 | 796,510 | +0.28(+0.68%) |
Nov 28, 2022 | 42.64 | 43.14 | 41.13 | 41.14 | 362,236 | -1.29(-3.04%) |
Nov 25, 2022 | 41.76 | 42.89 | 41.76 | 42.43 | 86,800 | +0.63(+1.51%) |
Nov 23, 2022 | 41.69 | 42.76 | 40.64 | 41.80 | 320,258 | +0.25(+0.60%) |
Nov 22, 2022 | 42.15 | 42.36 | 40.45 | 41.55 | 352,403 | -0.56(-1.33%) |
Nov 21, 2022 | 42.38 | 42.94 | 41.73 | 42.11 | 244,962 | -0.45(-1.06%) |
Nov 18, 2022 | 44.18 | 44.18 | 41.66 | 42.56 | 416,045 | -0.69(-1.60%) |
Nov 17, 2022 | 43.92 | 45.12 | 42.28 | 43.25 | 331,304 | -1.39(-3.11%) |
Nov 16, 2022 | 45.52 | 45.52 | 43.38 | 44.64 | 431,995 | -0.22(-0.49%) |
Nov 15, 2022 | 43.70 | 47.86 | 43.27 | 44.86 | 562,539 | +1.49(+3.44%) |
Nov 14, 2022 | 40.09 | 44.74 | 39.84 | 43.37 | 647,908 | +3.35(+8.37%) |
Nov 11, 2022 | 42.89 | 42.89 | 39.02 | 40.02 | 1,385,498 | -3.10(-7.19%) |
Nov 10, 2022 | 43.52 | 44.86 | 36.10 | 43.12 | 3,564,728 | -7.30(-14.48%) |
Nov 09, 2022 | 54.01 | 54.77 | 50.23 | 50.42 | 585,875 | -3.61(-6.68%) |
Nov 08, 2022 | 54.00 | 54.10 | 52.51 | 54.03 | 307,983 | +0.61(+1.14%) |
Nov 07, 2022 | 54.04 | 54.18 | 52.00 | 53.42 | 323,114 | -0.01(-0.02%) |
Nov 04, 2022 | 57.23 | 57.73 | 52.55 | 53.43 | 619,652 | -2.77(-4.93%) |
Nov 03, 2022 | 55.31 | 58.00 | 54.22 | 56.20 | 362,841 | +0.31(+0.55%) |
Nov 02, 2022 | 58.36 | 59.26 | 55.67 | 55.89 | 329,129 | -2.67(-4.56%) |
Nov 01, 2022 | 61.02 | 63.90 | 57.93 | 58.56 | 550,693 | -1.50(-2.50%) |
Oct 31, 2022 | 60.00 | 60.52 | 58.28 | 60.06 | 302,928 | +0.06(+0.10%) |
Oct 28, 2022 | 59.72 | 60.73 | 57.66 | 60.00 | 361,276 | +0.70(+1.18%) |
Oct 27, 2022 | 58.66 | 61.00 | 57.81 | 59.30 | 406,100 | -0.56(-0.94%) |
Oct 26, 2022 | 60.11 | 61.62 | 59.40 | 59.86 | 284,493 | +0.10(+0.17%) |
Oct 25, 2022 | 57.76 | 60.00 | 57.58 | 59.76 | 462,090 | +2.74(+4.81%) |
Oct 24, 2022 | 55.58 | 57.31 | 54.11 | 57.02 | 400,903 | +1.25(+2.24%) |
Oct 21, 2022 | 54.77 | 56.11 | 53.33 | 55.77 | 322,573 | +1.28(+2.35%) |
Oct 20, 2022 | 52.39 | 55.77 | 51.39 | 54.49 | 555,706 | +2.38(+4.57%) |
Oct 19, 2022 | 53.40 | 54.69 | 51.51 | 52.11 | 406,759 | -2.28(-4.19%) |
Oct 18, 2022 | 54.97 | 56.12 | 53.56 | 54.39 | 352,956 | +0.66(+1.23%) |
Oct 17, 2022 | 52.48 | 55.09 | 52.44 | 53.73 | 385,729 | +1.57(+3.01%) |
Oct 14, 2022 | 55.60 | 56.94 | 52.02 | 52.16 | 465,375 | -3.13(-5.66%) |
Oct 13, 2022 | 55.47 | 56.12 | 53.95 | 55.29 | 459,333 | -1.97(-3.44%) |
Oct 12, 2022 | 56.44 | 58.00 | 55.59 | 57.26 | 227,717 | +0.59(+1.04%) |
Oct 11, 2022 | 56.15 | 57.84 | 55.01 | 56.67 | 220,155 | +0.51(+0.91%) |
Oct 10, 2022 | 58.88 | 58.96 | 55.33 | 56.16 | 287,176 | -2.85(-4.83%) |
Oct 07, 2022 | 60.17 | 60.20 | 58.33 | 59.01 | 388,856 | -1.99(-3.26%) |
Oct 06, 2022 | 61.78 | 63.13 | 60.10 | 61.00 | 612,624 | -1.26(-2.02%) |
Oct 05, 2022 | 58.88 | 62.48 | 57.78 | 62.26 | 475,376 | +2.58(+4.32%) |
Oct 04, 2022 | 59.65 | 61.81 | 58.79 | 59.68 | 478,394 | +1.14(+1.95%) |
Oct 03, 2022 | 57.63 | 59.34 | 57.26 | 58.54 | 584,933 | +1.75(+3.08%) |
Sep 30, 2022 | 56.75 | 58.88 | 56.38 | 56.79 | 472,780 | -0.43(-0.75%) |
Sep 29, 2022 | 58.06 | 58.06 | 55.31 | 57.22 | 326,472 | -1.08(-1.85%) |
Sep 28, 2022 | 55.60 | 59.19 | 54.75 | 58.30 | 771,181 | +2.52(+4.52%) |
Sep 27, 2022 | 56.32 | 57.00 | 53.70 | 55.78 | 1,204,832 | -2.45(-4.21%) |
Sep 26, 2022 | 58.99 | 61.14 | 58.14 | 58.23 | 337,888 | -1.82(-3.03%) |
Sep 23, 2022 | 60.59 | 61.37 | 58.72 | 60.05 | 479,732 | -1.10(-1.80%) |
Sep 22, 2022 | 63.05 | 63.05 | 60.88 | 61.15 | 424,390 | -1.06(-1.70%) |
Sep 21, 2022 | 60.10 | 64.35 | 59.80 | 62.21 | 552,009 | +2.13(+3.55%) |
Sep 20, 2022 | 60.30 | 61.88 | 59.59 | 60.08 | 568,984 | -0.61(-1.01%) |
Sep 19, 2022 | 55.63 | 60.87 | 55.54 | 60.69 | 460,308 | +4.01(+7.07%) |
Sep 16, 2022 | 58.22 | 58.79 | 56.56 | 56.68 | 1,802,457 | -2.98(-4.99%) |
Sep 15, 2022 | 59.93 | 61.43 | 58.64 | 59.66 | 625,817 | -0.38(-0.63%) |
Sep 14, 2022 | 59.60 | 60.41 | 58.12 | 60.04 | 721,733 | +1.14(+1.94%) |
Sep 13, 2022 | 56.70 | 60.00 | 56.70 | 58.90 | 905,421 | -0.83(-1.39%) |
Sep 12, 2022 | 58.22 | 59.84 | 57.38 | 59.73 | 780,487 | +1.37(+2.35%) |
Sep 09, 2022 | 54.80 | 58.58 | 54.12 | 58.36 | 785,372 | +4.08(+7.52%) |
Sep 08, 2022 | 52.00 | 54.62 | 51.70 | 54.28 | 399,939 | +1.58(+3.00%) |
Sep 07, 2022 | 51.17 | 53.36 | 51.09 | 52.70 | 621,519 | +1.28(+2.49%) |
Sep 06, 2022 | 52.40 | 53.98 | 50.54 | 51.42 | 732,018 | -0.98(-1.87%) |
Sep 02, 2022 | 50.85 | 52.96 | 49.64 | 52.40 | 746,661 | +2.67(+5.37%) |