Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.48 | 65.02 | 58.35 | 64.99 | 1,056,725 | +6.69(+11.47%) |
Nov 29, 2022 | 57.73 | 63.16 | 57.29 | 58.30 | 1,602,116 | -7.60(-11.54%) |
Nov 28, 2022 | 66.38 | 67.62 | 64.79 | 65.90 | 485,401 | -0.58(-0.87%) |
Nov 25, 2022 | 67.66 | 68.27 | 66.34 | 66.48 | 221,153 | -1.47(-2.17%) |
Nov 23, 2022 | 65.02 | 68.00 | 64.75 | 67.95 | 289,088 | +2.39(+3.64%) |
Nov 22, 2022 | 64.61 | 66.39 | 64.11 | 65.56 | 264,111 | +1.99(+3.13%) |
Nov 21, 2022 | 63.92 | 64.56 | 61.87 | 63.57 | 234,615 | -1.26(-1.94%) |
Nov 18, 2022 | 63.95 | 66.43 | 63.48 | 64.83 | 240,780 | +2.92(+4.72%) |
Nov 17, 2022 | 58.99 | 62.16 | 58.80 | 61.91 | 263,029 | +2.51(+4.22%) |
Nov 16, 2022 | 61.38 | 61.52 | 59.06 | 59.40 | 293,204 | -3.88(-6.13%) |
Nov 15, 2022 | 62.25 | 64.19 | 61.89 | 63.28 | 217,582 | +2.97(+4.93%) |
Nov 14, 2022 | 62.00 | 62.55 | 60.31 | 60.31 | 230,428 | -2.28(-3.64%) |
Nov 11, 2022 | 62.14 | 63.61 | 60.69 | 62.59 | 242,117 | +0.68(+1.10%) |
Nov 10, 2022 | 59.42 | 63.17 | 59.42 | 61.91 | 325,483 | +5.45(+9.65%) |
Nov 09, 2022 | 58.78 | 58.78 | 56.25 | 56.46 | 211,534 | -2.19(-3.74%) |
Nov 08, 2022 | 61.18 | 61.18 | 56.77 | 58.65 | 322,769 | -1.99(-3.28%) |
Nov 07, 2022 | 61.14 | 61.14 | 59.35 | 60.64 | 177,160 | -0.13(-0.21%) |
Nov 04, 2022 | 62.37 | 62.47 | 60.02 | 60.76 | 166,736 | -0.75(-1.22%) |
Nov 03, 2022 | 59.14 | 62.03 | 58.36 | 61.52 | 176,016 | +1.84(+3.09%) |
Nov 02, 2022 | 61.20 | 59.40 | 59.67 | 176,234 | -1.94(-3.15%) | |
Nov 01, 2022 | 61.51 | 61.74 | 59.84 | 61.61 | 175,337 | +0.76(+1.25%) |
Oct 31, 2022 | 61.11 | 61.63 | 60.28 | 60.85 | 283,612 | -0.60(-0.98%) |
Oct 28, 2022 | 59.30 | 61.59 | 57.92 | 61.46 | 227,066 | +2.07(+3.48%) |
Oct 27, 2022 | 60.05 | 60.82 | 58.75 | 59.39 | 179,863 | -0.43(-0.72%) |
Oct 26, 2022 | 60.67 | 62.16 | 59.66 | 59.82 | 250,379 | -1.20(-1.97%) |
Oct 25, 2022 | 57.86 | 61.70 | 57.84 | 61.02 | 429,212 | +5.59(+10.08%) |
Oct 24, 2022 | 54.56 | 55.83 | 53.61 | 55.43 | 234,212 | +1.14(+2.10%) |
Oct 21, 2022 | 54.13 | 56.47 | 53.38 | 54.29 | 340,538 | +0.58(+1.07%) |
Oct 20, 2022 | 55.09 | 57.43 | 53.27 | 53.72 | 277,915 | -1.25(-2.27%) |
Oct 19, 2022 | 56.61 | 56.77 | 54.41 | 54.96 | 235,311 | -2.28(-3.99%) |
Oct 18, 2022 | 58.48 | 59.74 | 56.55 | 57.25 | 236,459 | +0.15(+0.26%) |
Oct 17, 2022 | 57.11 | 57.93 | 56.64 | 57.10 | 237,413 | +1.23(+2.20%) |
Oct 14, 2022 | 55.51 | 56.65 | 54.74 | 55.87 | 279,375 | +0.63(+1.15%) |
Oct 13, 2022 | 53.00 | 56.28 | 51.68 | 55.24 | 305,813 | +0.53(+0.96%) |
Oct 12, 2022 | 55.61 | 55.85 | 54.71 | 54.71 | 208,609 | -0.77(-1.39%) |
Oct 11, 2022 | 54.35 | 56.40 | 53.38 | 55.48 | 259,018 | +0.99(+1.83%) |
Oct 10, 2022 | 54.55 | 55.14 | 53.37 | 54.49 | 189,947 | -0.22(-0.41%) |
Oct 07, 2022 | 54.01 | 54.87 | 53.34 | 54.71 | 319,404 | -0.33(-0.60%) |
Oct 06, 2022 | 53.19 | 56.29 | 53.19 | 55.04 | 404,169 | +1.58(+2.95%) |
Oct 05, 2022 | 50.25 | 53.77 | 50.10 | 53.46 | 350,776 | +1.96(+3.80%) |
Oct 04, 2022 | 50.26 | 51.89 | 50.26 | 51.50 | 223,115 | +1.85(+3.73%) |
Oct 03, 2022 | 49.18 | 50.16 | 47.82 | 49.65 | 303,668 | +1.09(+2.25%) |
Sep 30, 2022 | 48.37 | 50.19 | 45.65 | 48.56 | 649,897 | -1.65(-3.28%) |
Sep 29, 2022 | 51.36 | 51.45 | 49.55 | 50.21 | 242,195 | -2.11(-4.03%) |
Sep 28, 2022 | 50.10 | 52.66 | 50.04 | 52.31 | 283,024 | +2.28(+4.56%) |
Sep 27, 2022 | 48.95 | 50.15 | 48.64 | 50.03 | 223,664 | +2.21(+4.63%) |
Sep 26, 2022 | 48.81 | 50.38 | 47.79 | 47.82 | 269,634 | -1.27(-2.58%) |
Sep 23, 2022 | 49.06 | 49.70 | 47.90 | 49.09 | 291,152 | -0.67(-1.35%) |
Sep 22, 2022 | 50.35 | 50.45 | 49.03 | 49.76 | 290,348 | -1.04(-2.05%) |
Sep 21, 2022 | 52.56 | 53.55 | 50.75 | 50.80 | 301,048 | -1.72(-3.27%) |
Sep 20, 2022 | 55.02 | 55.10 | 51.38 | 52.52 | 467,493 | -3.65(-6.49%) |
Sep 19, 2022 | 56.28 | 57.89 | 55.58 | 56.16 | 422,969 | -1.17(-2.04%) |
Sep 16, 2022 | 56.96 | 58.02 | 56.19 | 57.33 | 557,791 | -0.69(-1.19%) |
Sep 15, 2022 | 56.45 | 58.69 | 56.45 | 58.03 | 313,778 | +1.20(+2.11%) |
Sep 14, 2022 | 57.48 | 57.52 | 55.69 | 56.83 | 180,973 | -0.41(-0.72%) |
Sep 13, 2022 | 59.17 | 59.51 | 56.99 | 57.24 | 347,511 | -3.97(-6.48%) |
Sep 12, 2022 | 63.58 | 64.88 | 60.84 | 61.20 | 333,496 | -1.81(-2.88%) |
Sep 09, 2022 | 59.66 | 63.20 | 59.52 | 63.02 | 320,823 | +4.04(+6.84%) |
Sep 08, 2022 | 58.19 | 59.21 | 57.63 | 58.98 | 222,625 | -0.05(-0.08%) |
Sep 07, 2022 | 56.28 | 59.26 | 56.01 | 59.03 | 307,810 | +2.27(+4.00%) |
Sep 06, 2022 | 56.93 | 58.17 | 56.20 | 56.76 | 298,595 | +0.31(+0.55%) |
Sep 02, 2022 | 58.52 | 58.65 | 55.92 | 56.45 | 208,676 | -0.85(-1.49%) |