Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.37 | 64.89 | 58.23 | 64.86 | 1,058,800 | +6.67(+11.47%) |
Nov 29, 2022 | 57.62 | 63.04 | 57.18 | 58.18 | 1,605,262 | -7.59(-11.54%) |
Nov 28, 2022 | 66.25 | 67.49 | 64.66 | 65.77 | 486,355 | -0.57(-0.87%) |
Nov 25, 2022 | 67.52 | 68.13 | 66.21 | 66.35 | 221,587 | -1.47(-2.17%) |
Nov 23, 2022 | 64.89 | 67.87 | 64.63 | 67.82 | 289,655 | +2.38(+3.64%) |
Nov 22, 2022 | 64.48 | 66.26 | 63.98 | 65.43 | 264,629 | +1.98(+3.13%) |
Nov 21, 2022 | 63.80 | 64.43 | 61.75 | 63.45 | 235,076 | -1.26(-1.94%) |
Nov 18, 2022 | 63.83 | 66.30 | 63.35 | 64.70 | 241,253 | +2.92(+4.72%) |
Nov 17, 2022 | 58.87 | 62.04 | 58.68 | 61.78 | 263,546 | +2.50(+4.22%) |
Nov 16, 2022 | 61.26 | 61.39 | 58.94 | 59.28 | 293,780 | -3.87(-6.13%) |
Nov 15, 2022 | 62.12 | 64.06 | 61.76 | 63.16 | 218,009 | +2.97(+4.93%) |
Nov 14, 2022 | 61.88 | 62.43 | 60.19 | 60.19 | 230,880 | -2.28(-3.64%) |
Nov 11, 2022 | 62.02 | 63.49 | 60.57 | 62.47 | 242,593 | +0.68(+1.10%) |
Nov 10, 2022 | 59.30 | 63.05 | 59.30 | 61.78 | 326,122 | +5.44(+9.65%) |
Nov 09, 2022 | 58.66 | 58.66 | 56.14 | 56.35 | 211,950 | -2.19(-3.74%) |
Nov 08, 2022 | 61.06 | 61.06 | 56.66 | 58.53 | 323,402 | -1.98(-3.28%) |
Nov 07, 2022 | 61.02 | 61.02 | 59.23 | 60.52 | 177,508 | -0.13(-0.21%) |
Nov 04, 2022 | 62.25 | 62.35 | 59.91 | 60.65 | 167,064 | -0.75(-1.22%) |
Nov 03, 2022 | 59.02 | 61.91 | 58.24 | 61.39 | 176,362 | +1.84(+3.09%) |
Nov 02, 2022 | 61.08 | 59.29 | 59.56 | 176,580 | -1.94(-3.15%) | |
Nov 01, 2022 | 61.39 | 61.62 | 59.72 | 61.49 | 175,682 | +0.76(+1.25%) |
Oct 31, 2022 | 60.99 | 61.51 | 60.16 | 60.73 | 284,169 | -0.60(-0.98%) |
Oct 28, 2022 | 59.19 | 61.47 | 57.80 | 61.34 | 227,512 | +2.06(+3.48%) |
Oct 27, 2022 | 59.94 | 60.70 | 58.63 | 59.27 | 180,216 | -0.43(-0.72%) |
Oct 26, 2022 | 60.55 | 62.04 | 59.55 | 59.70 | 250,870 | -1.20(-1.97%) |
Oct 25, 2022 | 57.75 | 61.58 | 57.73 | 60.90 | 430,055 | +5.58(+10.08%) |
Oct 24, 2022 | 54.46 | 55.72 | 53.50 | 55.32 | 234,672 | +1.14(+2.10%) |
Oct 21, 2022 | 54.02 | 56.35 | 53.28 | 54.19 | 341,206 | +0.57(+1.07%) |
Oct 20, 2022 | 54.98 | 57.32 | 53.17 | 53.61 | 278,461 | -1.25(-2.27%) |
Oct 19, 2022 | 56.50 | 56.66 | 54.30 | 54.86 | 235,773 | -2.28(-3.99%) |
Oct 18, 2022 | 58.37 | 59.62 | 56.44 | 57.13 | 236,924 | +0.15(+0.26%) |
Oct 17, 2022 | 57.00 | 57.81 | 56.53 | 56.99 | 237,879 | +1.23(+2.20%) |
Oct 14, 2022 | 55.40 | 56.54 | 54.64 | 55.76 | 279,923 | +0.63(+1.15%) |
Oct 13, 2022 | 52.90 | 56.17 | 51.58 | 55.13 | 306,413 | +0.53(+0.96%) |
Oct 12, 2022 | 55.50 | 55.74 | 54.60 | 54.60 | 209,018 | -0.77(-1.39%) |
Oct 11, 2022 | 54.24 | 56.29 | 53.27 | 55.37 | 259,526 | +0.99(+1.82%) |
Oct 10, 2022 | 54.44 | 55.03 | 53.26 | 54.38 | 190,320 | -0.22(-0.41%) |
Oct 07, 2022 | 53.90 | 54.76 | 53.23 | 54.60 | 320,031 | -0.33(-0.60%) |
Oct 06, 2022 | 53.09 | 56.18 | 53.09 | 54.93 | 404,962 | +1.58(+2.95%) |
Oct 05, 2022 | 50.15 | 53.66 | 50.00 | 53.36 | 351,465 | +1.96(+3.80%) |
Oct 04, 2022 | 50.16 | 51.79 | 50.16 | 51.40 | 223,553 | +1.85(+3.73%) |
Oct 03, 2022 | 49.09 | 50.06 | 47.72 | 49.55 | 304,264 | +1.09(+2.25%) |
Sep 30, 2022 | 48.28 | 50.09 | 45.56 | 48.46 | 651,173 | -1.64(-3.28%) |
Sep 29, 2022 | 51.26 | 51.35 | 49.46 | 50.11 | 242,671 | -2.10(-4.03%) |
Sep 28, 2022 | 50.00 | 52.56 | 49.94 | 52.21 | 283,579 | +2.28(+4.56%) |
Sep 27, 2022 | 48.85 | 50.05 | 48.54 | 49.93 | 224,103 | +2.21(+4.63%) |
Sep 26, 2022 | 48.72 | 50.28 | 47.70 | 47.72 | 270,164 | -1.26(-2.58%) |
Sep 23, 2022 | 48.96 | 49.60 | 47.80 | 48.99 | 291,723 | -0.67(-1.35%) |
Sep 22, 2022 | 50.25 | 50.35 | 48.93 | 49.66 | 290,919 | -1.04(-2.05%) |
Sep 21, 2022 | 52.45 | 53.45 | 50.65 | 50.70 | 301,639 | -1.71(-3.27%) |
Sep 20, 2022 | 54.91 | 54.99 | 51.28 | 52.41 | 468,411 | -3.64(-6.49%) |
Sep 19, 2022 | 56.17 | 57.78 | 55.47 | 56.05 | 423,799 | -1.17(-2.04%) |
Sep 16, 2022 | 56.85 | 57.90 | 56.08 | 57.22 | 558,886 | -0.69(-1.19%) |
Sep 15, 2022 | 56.34 | 58.57 | 56.34 | 57.91 | 314,394 | +1.20(+2.11%) |
Sep 14, 2022 | 57.37 | 57.41 | 55.58 | 56.71 | 181,328 | -0.41(-0.72%) |
Sep 13, 2022 | 59.05 | 59.39 | 56.88 | 57.12 | 348,193 | -3.96(-6.48%) |
Sep 12, 2022 | 63.46 | 64.75 | 60.72 | 61.08 | 334,151 | -1.81(-2.88%) |
Sep 09, 2022 | 59.55 | 63.08 | 59.40 | 62.89 | 321,453 | +4.03(+6.84%) |
Sep 08, 2022 | 58.08 | 59.10 | 57.51 | 58.87 | 223,062 | -0.05(-0.08%) |
Sep 07, 2022 | 56.17 | 59.15 | 55.90 | 58.91 | 308,414 | +2.27(+4.00%) |
Sep 06, 2022 | 56.82 | 58.05 | 56.08 | 56.65 | 299,181 | +0.31(+0.55%) |
Sep 02, 2022 | 58.40 | 58.54 | 55.81 | 56.34 | 209,086 | -0.85(-1.49%) |