Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.93 | 59.91 | 57.50 | 59.77 | 429,738 | +2.33(+4.06%) |
Nov 29, 2022 | 57.86 | 58.41 | 57.20 | 57.44 | 223,859 | -0.45(-0.78%) |
Nov 28, 2022 | 57.98 | 59.60 | 57.00 | 57.89 | 258,636 | -0.20(-0.34%) |
Nov 25, 2022 | 57.58 | 58.87 | 57.17 | 58.09 | 87,684 | +0.59(+1.03%) |
Nov 23, 2022 | 58.25 | 59.10 | 57.17 | 57.50 | 250,962 | -0.45(-0.78%) |
Nov 22, 2022 | 57.49 | 58.17 | 56.20 | 57.95 | 307,878 | +0.67(+1.17%) |
Nov 21, 2022 | 56.73 | 57.63 | 55.17 | 57.28 | 249,255 | +0.27(+0.47%) |
Nov 18, 2022 | 56.97 | 57.50 | 56.44 | 57.01 | 247,056 | +0.95(+1.69%) |
Nov 17, 2022 | 54.87 | 56.24 | 53.06 | 56.06 | 359,359 | +0.42(+0.75%) |
Nov 16, 2022 | 55.65 | 56.85 | 55.11 | 55.64 | 314,163 | -0.46(-0.82%) |
Nov 15, 2022 | 60.41 | 61.55 | 55.91 | 56.10 | 1,005,025 | -2.47(-4.22%) |
Nov 14, 2022 | 56.88 | 59.30 | 56.60 | 58.57 | 656,801 | +1.69(+2.97%) |
Nov 11, 2022 | 58.28 | 58.67 | 55.70 | 56.88 | 696,989 | -1.83(-3.12%) |
Nov 10, 2022 | 58.61 | 59.57 | 57.86 | 58.71 | 566,071 | +1.63(+2.86%) |
Nov 09, 2022 | 58.26 | 59.35 | 57.00 | 57.08 | 377,956 | -1.57(-2.68%) |
Nov 08, 2022 | 58.13 | 60.41 | 57.28 | 58.65 | 737,382 | +1.54(+2.70%) |
Nov 07, 2022 | 58.60 | 59.44 | 56.20 | 57.11 | 480,683 | -1.74(-2.96%) |
Nov 04, 2022 | 60.48 | 60.66 | 57.23 | 58.85 | 715,748 | -1.09(-1.82%) |
Nov 03, 2022 | 57.97 | 60.62 | 57.01 | 59.94 | 875,832 | +1.45(+2.48%) |
Nov 02, 2022 | 59.74 | 59.84 | 57.60 | 58.49 | 938,418 | -0.77(-1.30%) |
Nov 01, 2022 | 54.65 | 59.27 | 52.81 | 59.26 | 1,356,849 | +7.26(+13.96%) |
Oct 31, 2022 | 52.11 | 52.87 | 51.64 | 52.00 | 490,817 | -0.38(-0.73%) |
Oct 28, 2022 | 52.09 | 53.20 | 51.61 | 52.38 | 367,894 | +0.68(+1.32%) |
Oct 27, 2022 | 51.93 | 52.26 | 50.94 | 51.70 | 266,961 | +0.26(+0.51%) |
Oct 26, 2022 | 52.31 | 52.96 | 50.77 | 51.44 | 330,471 | -0.25(-0.48%) |
Oct 25, 2022 | 51.64 | 53.33 | 51.51 | 51.69 | 367,634 | +0.15(+0.29%) |
Oct 24, 2022 | 50.33 | 51.88 | 49.83 | 51.54 | 387,258 | +1.37(+2.73%) |
Oct 21, 2022 | 49.29 | 50.43 | 48.11 | 50.17 | 516,622 | +1.31(+2.68%) |
Oct 20, 2022 | 49.67 | 50.00 | 47.83 | 48.86 | 387,784 | -1.33(-2.65%) |
Oct 19, 2022 | 51.16 | 51.23 | 49.50 | 50.19 | 444,546 | -1.02(-1.99%) |
Oct 18, 2022 | 50.14 | 51.89 | 49.81 | 51.21 | 406,700 | +1.75(+3.54%) |
Oct 17, 2022 | 51.69 | 52.52 | 49.09 | 49.46 | 456,259 | -1.61(-3.15%) |
Oct 14, 2022 | 49.58 | 51.67 | 47.54 | 51.07 | 913,115 | +3.44(+7.22%) |
Oct 13, 2022 | 45.69 | 47.84 | 43.96 | 47.63 | 505,753 | +0.99(+2.12%) |
Oct 12, 2022 | 47.80 | 48.19 | 46.44 | 46.64 | 327,274 | -1.02(-2.14%) |
Oct 11, 2022 | 47.09 | 48.41 | 45.37 | 47.66 | 356,134 | +0.36(+0.76%) |
Oct 10, 2022 | 47.31 | 47.52 | 46.47 | 47.30 | 398,083 | -0.01(-0.02%) |
Oct 07, 2022 | 48.27 | 48.84 | 47.21 | 47.31 | 396,606 | -0.81(-1.68%) |
Oct 06, 2022 | 48.57 | 49.20 | 47.76 | 48.12 | 394,128 | -0.35(-0.72%) |
Oct 05, 2022 | 47.13 | 49.35 | 46.85 | 48.47 | 454,120 | +0.98(+2.06%) |
Oct 04, 2022 | 45.88 | 47.63 | 45.40 | 47.49 | 387,539 | +2.09(+4.60%) |
Oct 03, 2022 | 44.51 | 45.83 | 43.68 | 45.40 | 370,354 | +1.11(+2.51%) |
Sep 30, 2022 | 43.77 | 44.89 | 43.17 | 44.29 | 683,697 | +0.65(+1.49%) |
Sep 29, 2022 | 43.50 | 43.65 | 42.30 | 43.64 | 382,133 | -0.28(-0.64%) |
Sep 28, 2022 | 43.60 | 44.12 | 42.11 | 43.92 | 428,450 | +1.27(+2.98%) |
Sep 27, 2022 | 42.69 | 44.13 | 42.21 | 42.65 | 314,355 | +0.59(+1.40%) |
Sep 26, 2022 | 42.26 | 43.11 | 41.83 | 42.06 | 365,930 | -0.41(-0.97%) |
Sep 23, 2022 | 42.52 | 42.95 | 41.86 | 42.47 | 388,385 | -0.40(-0.93%) |
Sep 22, 2022 | 42.59 | 43.59 | 42.29 | 42.87 | 366,883 | +0.09(+0.21%) |
Sep 21, 2022 | 43.46 | 44.24 | 42.70 | 42.78 | 342,851 | -0.65(-1.50%) |
Sep 20, 2022 | 43.06 | 43.83 | 42.77 | 43.43 | 380,600 | -0.12(-0.28%) |
Sep 19, 2022 | 43.50 | 44.37 | 43.05 | 43.55 | 376,378 | -0.29(-0.66%) |
Sep 16, 2022 | 44.75 | 44.80 | 42.29 | 43.84 | 2,331,871 | -1.10(-2.45%) |
Sep 15, 2022 | 45.49 | 45.93 | 44.39 | 44.94 | 612,960 | -0.33(-0.73%) |
Sep 14, 2022 | 45.98 | 46.80 | 45.04 | 45.27 | 641,659 | -0.58(-1.26%) |
Sep 13, 2022 | 46.58 | 47.01 | 45.47 | 45.85 | 371,378 | -1.53(-3.23%) |
Sep 12, 2022 | 46.73 | 47.64 | 46.24 | 47.38 | 312,770 | +0.37(+0.79%) |
Sep 09, 2022 | 47.79 | 48.47 | 46.72 | 47.01 | 419,094 | -0.69(-1.45%) |
Sep 08, 2022 | 46.02 | 47.87 | 45.82 | 47.70 | 423,875 | +1.64(+3.56%) |
Sep 07, 2022 | 44.47 | 46.31 | 44.07 | 46.06 | 483,689 | +1.54(+3.46%) |
Sep 06, 2022 | 44.37 | 46.77 | 44.22 | 44.52 | 494,083 | +0.16(+0.36%) |
Sep 02, 2022 | 45.37 | 45.45 | 43.90 | 44.36 | 298,642 | -1.02(-2.25%) |