Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.73 | 52.23 | 50.66 | 52.18 | 1,246,675 | +1.49(+2.95%) |
Nov 29, 2022 | 51.49 | 51.52 | 50.60 | 50.68 | 1,296,150 | -0.87(-1.68%) |
Nov 28, 2022 | 51.69 | 52.26 | 51.38 | 51.55 | 883,259 | -0.23(-0.44%) |
Nov 25, 2022 | 51.20 | 52.12 | 50.77 | 51.78 | 656,571 | +0.83(+1.62%) |
Nov 23, 2022 | 51.43 | 51.94 | 50.81 | 50.95 | 1,315,946 | -0.88(-1.69%) |
Nov 22, 2022 | 52.66 | 52.96 | 51.61 | 51.82 | 1,060,762 | -1.28(-2.42%) |
Nov 21, 2022 | 51.99 | 53.74 | 51.82 | 53.11 | 1,826,321 | +1.13(+2.17%) |
Nov 18, 2022 | 52.62 | 52.92 | 51.26 | 51.98 | 1,227,855 | -0.21(-0.40%) |
Nov 17, 2022 | 52.51 | 52.79 | 51.05 | 52.19 | 1,831,998 | -0.81(-1.54%) |
Nov 16, 2022 | 53.68 | 53.84 | 52.33 | 53.00 | 2,803,071 | -0.65(-1.22%) |
Nov 15, 2022 | 53.29 | 54.16 | 52.57 | 53.66 | 1,628,509 | +0.65(+1.23%) |
Nov 14, 2022 | 52.30 | 53.53 | 52.09 | 53.00 | 3,677,024 | +1.09(+2.10%) |
Nov 11, 2022 | 50.26 | 52.05 | 50.13 | 51.91 | 2,023,269 | +1.44(+2.85%) |
Nov 10, 2022 | 49.52 | 50.54 | 48.76 | 50.48 | 2,527,542 | +2.31(+4.80%) |
Nov 09, 2022 | 47.34 | 49.47 | 47.15 | 48.17 | 3,915,396 | +0.42(+0.87%) |
Nov 08, 2022 | 48.17 | 48.51 | 47.43 | 47.75 | 4,746,251 | -0.80(-1.66%) |
Nov 07, 2022 | 52.06 | 52.11 | 46.12 | 48.55 | 7,771,377 | -10.44(-17.70%) |
Nov 04, 2022 | 59.26 | 59.97 | 58.27 | 59.00 | 405,485 | +0.15(+0.26%) |
Nov 03, 2022 | 57.95 | 59.42 | 57.37 | 58.84 | 292,576 | +0.32(+0.55%) |
Nov 02, 2022 | 60.96 | 58.35 | 58.52 | 489,522 | -3.13(-5.08%) | |
Nov 01, 2022 | 62.50 | 62.50 | 61.39 | 61.66 | 176,626 | -0.19(-0.31%) |
Oct 31, 2022 | 62.20 | 62.32 | 61.68 | 61.85 | 193,429 | -0.58(-0.93%) |
Oct 28, 2022 | 60.49 | 62.51 | 60.38 | 62.42 | 200,523 | +2.09(+3.47%) |
Oct 27, 2022 | 60.48 | 61.32 | 60.30 | 60.33 | 201,284 | -0.27(-0.44%) |
Oct 26, 2022 | 61.20 | 61.50 | 60.33 | 60.60 | 176,683 | -0.17(-0.28%) |
Oct 25, 2022 | 60.38 | 60.78 | 59.81 | 60.77 | 219,662 | +0.46(+0.77%) |
Oct 24, 2022 | 60.03 | 60.52 | 59.39 | 60.30 | 170,672 | +0.62(+1.05%) |
Oct 21, 2022 | 58.61 | 60.00 | 58.54 | 59.68 | 244,170 | +0.78(+1.32%) |
Oct 20, 2022 | 60.09 | 60.38 | 58.49 | 58.90 | 238,021 | -1.26(-2.09%) |
Oct 19, 2022 | 60.35 | 60.56 | 59.76 | 60.16 | 263,946 | -0.39(-0.64%) |
Oct 18, 2022 | 60.75 | 61.17 | 60.04 | 60.55 | 299,434 | +0.34(+0.57%) |
Oct 17, 2022 | 58.64 | 60.51 | 58.51 | 60.21 | 359,570 | +2.03(+3.48%) |
Oct 14, 2022 | 58.55 | 59.61 | 58.08 | 58.18 | 404,539 | +0.30(+0.52%) |
Oct 13, 2022 | 56.15 | 58.09 | 55.59 | 57.88 | 305,950 | +0.92(+1.61%) |
Oct 12, 2022 | 57.17 | 57.24 | 56.61 | 56.96 | 276,378 | -0.23(-0.40%) |
Oct 11, 2022 | 56.89 | 57.62 | 56.70 | 57.19 | 315,668 | +0.44(+0.77%) |
Oct 10, 2022 | 57.26 | 57.26 | 56.38 | 56.75 | 197,093 | -0.45(-0.79%) |
Oct 07, 2022 | 57.71 | 57.74 | 56.72 | 57.21 | 356,932 | -1.13(-1.93%) |
Oct 06, 2022 | 60.07 | 60.18 | 58.30 | 58.33 | 256,356 | -1.75(-2.91%) |
Oct 05, 2022 | 60.79 | 60.94 | 59.58 | 60.08 | 520,200 | -1.88(-3.04%) |
Oct 04, 2022 | 60.60 | 62.02 | 60.32 | 61.97 | 572,628 | +2.22(+3.72%) |
Oct 03, 2022 | 59.60 | 60.02 | 58.94 | 59.74 | 922,742 | +0.60(+1.01%) |
Sep 30, 2022 | 60.57 | 60.70 | 59.14 | 59.15 | 385,035 | -1.41(-2.33%) |
Sep 29, 2022 | 61.38 | 61.71 | 60.54 | 60.56 | 353,307 | -1.02(-1.66%) |
Sep 28, 2022 | 60.07 | 61.85 | 59.75 | 61.58 | 369,166 | +1.51(+2.52%) |
Sep 27, 2022 | 59.78 | 60.46 | 59.69 | 60.07 | 575,658 | +0.73(+1.23%) |
Sep 26, 2022 | 59.10 | 60.44 | 58.77 | 59.34 | 325,867 | -0.02(-0.03%) |
Sep 23, 2022 | 59.54 | 59.77 | 58.92 | 59.36 | 451,088 | -0.47(-0.79%) |
Sep 22, 2022 | 60.76 | 60.80 | 59.52 | 59.83 | 345,192 | -0.86(-1.42%) |
Sep 21, 2022 | 61.31 | 62.04 | 60.66 | 60.69 | 480,866 | -0.52(-0.85%) |
Sep 20, 2022 | 62.04 | 62.22 | 61.04 | 61.21 | 375,113 | -0.96(-1.54%) |
Sep 19, 2022 | 61.82 | 62.27 | 61.20 | 62.17 | 723,651 | +0.20(+0.32%) |
Sep 16, 2022 | 61.28 | 62.47 | 61.20 | 61.97 | 522,631 | +0.00(+0.00%) |
Sep 15, 2022 | 62.07 | 62.78 | 61.78 | 61.97 | 325,737 | -0.35(-0.56%) |
Sep 14, 2022 | 63.24 | 63.41 | 61.87 | 62.32 | 289,228 | -0.65(-1.04%) |
Sep 13, 2022 | 63.66 | 64.32 | 62.88 | 62.97 | 323,777 | -1.80(-2.78%) |
Sep 12, 2022 | 64.80 | 65.23 | 64.26 | 64.77 | 329,329 | -0.04(-0.06%) |
Sep 09, 2022 | 64.40 | 64.91 | 64.40 | 64.81 | 414,986 | +0.54(+0.84%) |
Sep 08, 2022 | 65.97 | 65.97 | 63.95 | 64.27 | 371,609 | -1.77(-2.68%) |
Sep 07, 2022 | 65.57 | 66.19 | 64.86 | 66.04 | 572,990 | +0.51(+0.78%) |
Sep 06, 2022 | 66.50 | 66.91 | 65.37 | 65.53 | 276,156 | -0.93(-1.40%) |
Sep 02, 2022 | 66.79 | 68.12 | 66.23 | 66.46 | 357,584 | +0.03(+0.04%) |