Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.82 | 67.34 | 64.08 | 67.02 | 2,040,796 | +2.29(+3.55%) |
Nov 29, 2022 | 62.67 | 64.86 | 62.62 | 64.72 | 1,103,192 | +2.52(+4.05%) |
Nov 28, 2022 | 62.12 | 63.35 | 61.75 | 62.20 | 1,327,745 | -0.89(-1.41%) |
Nov 25, 2022 | 61.01 | 63.34 | 61.01 | 63.09 | 639,121 | +1.55(+2.51%) |
Nov 23, 2022 | 60.86 | 61.79 | 60.55 | 61.54 | 933,615 | +0.35(+0.57%) |
Nov 22, 2022 | 59.35 | 61.21 | 58.91 | 61.20 | 1,086,141 | +2.62(+4.48%) |
Nov 21, 2022 | 59.39 | 59.88 | 57.99 | 58.57 | 664,143 | -1.60(-2.65%) |
Nov 18, 2022 | 60.82 | 61.58 | 59.14 | 60.17 | 631,513 | +0.62(+1.04%) |
Nov 17, 2022 | 57.95 | 59.64 | 57.71 | 59.55 | 769,176 | +0.26(+0.44%) |
Nov 16, 2022 | 59.54 | 60.17 | 58.88 | 59.29 | 912,807 | -2.27(-3.69%) |
Nov 15, 2022 | 61.12 | 64.07 | 60.58 | 61.56 | 1,129,508 | +2.51(+4.25%) |
Nov 14, 2022 | 60.17 | 61.10 | 58.72 | 59.05 | 1,298,073 | -2.48(-4.03%) |
Nov 11, 2022 | 56.78 | 62.47 | 56.66 | 61.53 | 1,415,415 | +5.45(+9.72%) |
Nov 10, 2022 | 53.71 | 56.83 | 53.08 | 56.08 | 1,427,200 | +5.99(+11.96%) |
Nov 09, 2022 | 51.59 | 52.51 | 49.94 | 50.09 | 1,011,130 | -2.36(-4.50%) |
Nov 08, 2022 | 53.21 | 54.17 | 51.86 | 52.45 | 981,586 | -0.17(-0.32%) |
Nov 07, 2022 | 53.50 | 53.50 | 51.52 | 52.62 | 887,208 | -0.14(-0.26%) |
Nov 04, 2022 | 52.15 | 53.59 | 51.56 | 52.76 | 860,577 | +2.03(+4.01%) |
Nov 03, 2022 | 49.33 | 51.16 | 48.26 | 50.73 | 701,985 | +1.18(+2.37%) |
Nov 02, 2022 | 51.74 | 52.15 | 49.52 | 49.55 | 757,731 | -2.60(-4.99%) |
Nov 01, 2022 | 52.79 | 53.48 | 50.87 | 52.15 | 794,982 | +0.99(+1.93%) |
Oct 31, 2022 | 51.45 | 51.73 | 50.76 | 51.17 | 820,678 | -1.01(-1.93%) |
Oct 28, 2022 | 51.39 | 52.51 | 50.82 | 52.17 | 775,721 | +0.83(+1.61%) |
Oct 27, 2022 | 52.47 | 53.07 | 51.05 | 51.35 | 941,830 | -0.85(-1.62%) |
Oct 26, 2022 | 51.38 | 53.82 | 50.80 | 52.19 | 986,316 | +0.35(+0.67%) |
Oct 25, 2022 | 48.95 | 52.10 | 48.95 | 51.84 | 1,125,649 | +2.94(+6.01%) |
Oct 24, 2022 | 48.95 | 49.23 | 47.94 | 48.90 | 1,041,977 | +0.01(+0.02%) |
Oct 21, 2022 | 47.04 | 48.96 | 46.62 | 48.89 | 973,024 | +1.88(+4.01%) |
Oct 20, 2022 | 48.24 | 49.70 | 46.80 | 47.01 | 1,263,502 | -1.06(-2.20%) |
Oct 19, 2022 | 49.08 | 49.84 | 47.44 | 48.06 | 950,474 | -1.83(-3.68%) |
Oct 18, 2022 | 51.05 | 51.71 | 49.50 | 49.90 | 896,579 | +0.41(+0.83%) |
Oct 17, 2022 | 50.27 | 50.62 | 49.04 | 49.49 | 750,907 | +0.83(+1.70%) |
Oct 14, 2022 | 49.76 | 50.03 | 48.24 | 48.66 | 1,097,415 | -0.39(-0.79%) |
Oct 13, 2022 | 47.48 | 49.79 | 46.34 | 49.05 | 873,453 | +0.43(+0.88%) |
Oct 12, 2022 | 48.08 | 49.45 | 47.36 | 48.62 | 1,343,243 | +0.60(+1.25%) |
Oct 11, 2022 | 46.80 | 49.08 | 46.52 | 48.03 | 1,715,089 | +1.37(+2.93%) |
Oct 10, 2022 | 47.74 | 47.98 | 45.93 | 46.66 | 1,003,831 | -0.83(-1.74%) |
Oct 07, 2022 | 47.97 | 48.60 | 47.09 | 47.49 | 1,074,357 | -1.98(-4.01%) |
Oct 06, 2022 | 49.89 | 50.94 | 48.96 | 49.47 | 1,050,338 | -0.96(-1.90%) |
Oct 05, 2022 | 48.52 | 50.72 | 48.32 | 50.43 | 1,122,193 | +0.83(+1.67%) |
Oct 04, 2022 | 48.62 | 49.67 | 48.42 | 49.60 | 1,257,760 | +2.95(+6.33%) |
Oct 03, 2022 | 45.75 | 47.20 | 44.64 | 46.65 | 1,104,357 | +1.98(+4.44%) |
Sep 30, 2022 | 45.02 | 46.26 | 43.36 | 44.67 | 1,510,976 | -1.65(-3.55%) |
Sep 29, 2022 | 46.68 | 46.95 | 45.41 | 46.31 | 1,216,165 | -1.75(-3.65%) |
Sep 28, 2022 | 46.57 | 48.37 | 46.55 | 48.06 | 1,354,536 | +1.84(+3.99%) |
Sep 27, 2022 | 46.98 | 47.66 | 45.54 | 46.22 | 1,545,569 | +0.28(+0.61%) |
Sep 26, 2022 | 47.80 | 48.67 | 45.91 | 45.94 | 1,758,332 | -2.42(-5.01%) |
Sep 23, 2022 | 49.60 | 50.03 | 47.61 | 48.36 | 1,584,945 | -2.44(-4.81%) |
Sep 22, 2022 | 52.35 | 52.77 | 50.63 | 50.81 | 1,135,188 | -1.55(-2.95%) |
Sep 21, 2022 | 53.70 | 54.77 | 52.34 | 52.35 | 1,037,961 | -1.25(-2.33%) |
Sep 20, 2022 | 53.77 | 55.41 | 52.82 | 53.60 | 1,590,079 | -1.22(-2.22%) |
Sep 19, 2022 | 53.48 | 56.14 | 53.43 | 54.81 | 1,788,023 | +0.57(+1.05%) |
Sep 16, 2022 | 53.74 | 55.94 | 53.41 | 54.25 | 14,321,794 | -0.20(-0.37%) |
Sep 15, 2022 | 54.87 | 56.80 | 54.36 | 54.45 | 1,750,048 | -0.87(-1.57%) |
Sep 14, 2022 | 57.16 | 57.35 | 54.67 | 55.31 | 1,866,224 | -1.82(-3.19%) |
Sep 13, 2022 | 58.48 | 59.61 | 56.76 | 57.14 | 1,444,797 | -3.98(-6.51%) |
Sep 12, 2022 | 61.23 | 62.50 | 60.95 | 61.12 | 1,447,095 | +0.71(+1.17%) |
Sep 09, 2022 | 58.47 | 60.67 | 58.47 | 60.41 | 1,633,029 | +2.70(+4.68%) |
Sep 08, 2022 | 55.48 | 57.90 | 54.85 | 57.71 | 1,628,164 | +1.43(+2.53%) |
Sep 07, 2022 | 53.16 | 56.79 | 52.87 | 56.28 | 2,286,996 | +2.60(+4.85%) |
Sep 06, 2022 | 54.98 | 57.77 | 53.02 | 53.68 | 1,976,004 | -0.70(-1.29%) |
Sep 02, 2022 | 56.53 | 57.03 | 54.02 | 54.38 | 1,753,712 | -1.29(-2.31%) |