Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 54.50 | 55.50 | 53.00 | 54.00 | 4,296 | +0.50(+0.93%) |
Nov 29, 2022 | 54.50 | 56.50 | 53.00 | 53.50 | 7,124 | -0.50(-0.93%) |
Nov 28, 2022 | 60.00 | 60.50 | 53.50 | 54.00 | 7,245 | -6.00(-10.00%) |
Nov 25, 2022 | 62.00 | 62.00 | 57.50 | 60.00 | 2,446 | -0.50(-0.83%) |
Nov 23, 2022 | 57.50 | 61.50 | 57.50 | 60.50 | 2,977 | +2.50(+4.31%) |
Nov 22, 2022 | 57.50 | 58.50 | 56.00 | 58.00 | 9,548 | -0.50(-0.85%) |
Nov 21, 2022 | 61.00 | 62.50 | 57.50 | 58.50 | 4,234 | -3.00(-4.88%) |
Nov 18, 2022 | 66.00 | 66.00 | 60.50 | 61.50 | 6,758 | -2.25(-3.53%) |
Nov 17, 2022 | 65.00 | 66.50 | 63.50 | 63.75 | 3,069 | -2.75(-4.14%) |
Nov 16, 2022 | 72.50 | 73.25 | 65.50 | 66.50 | 3,832 | -7.00(-9.52%) |
Nov 15, 2022 | 72.00 | 76.50 | 70.00 | 73.50 | 6,045 | +3.50(+5.00%) |
Nov 14, 2022 | 70.00 | 72.50 | 69.00 | 70.00 | 2,883 | -0.50(-0.71%) |
Nov 11, 2022 | 65.00 | 72.06 | 64.00 | 70.50 | 4,827 | +3.50(+5.22%) |
Nov 10, 2022 | 64.00 | 68.95 | 62.89 | 67.00 | 4,120 | +5.00(+8.06%) |
Nov 09, 2022 | 69.50 | 69.50 | 61.75 | 62.00 | 2,918 | -3.00(-4.62%) |
Nov 08, 2022 | 72.00 | 72.00 | 64.00 | 65.00 | 4,555 | -6.50(-9.09%) |
Nov 07, 2022 | 69.50 | 74.00 | 68.50 | 71.50 | 5,292 | +2.50(+3.62%) |
Nov 04, 2022 | 70.00 | 70.55 | 66.00 | 69.00 | 5,362 | -0.50(-0.72%) |
Nov 03, 2022 | 69.00 | 72.00 | 67.94 | 69.50 | 2,416 | +1.00(+1.46%) |
Nov 02, 2022 | 76.00 | 67.50 | 68.50 | 4,297 | -6.50(-8.67%) | |
Nov 01, 2022 | 75.00 | 78.43 | 72.00 | 75.00 | 7,113 | +2.00(+2.74%) |
Oct 31, 2022 | 71.00 | 74.00 | 67.50 | 73.00 | 6,163 | +4.00(+5.80%) |
Oct 28, 2022 | 65.00 | 69.50 | 62.50 | 69.00 | 4,816 | +4.50(+6.98%) |
Oct 27, 2022 | 61.00 | 65.00 | 60.50 | 64.50 | 3,915 | +3.50(+5.74%) |
Oct 26, 2022 | 58.50 | 63.75 | 58.25 | 61.00 | 7,456 | +2.00(+3.39%) |
Oct 25, 2022 | 59.00 | 59.50 | 57.50 | 59.00 | 7,406 | +1.50(+2.61%) |
Oct 24, 2022 | 59.00 | 59.50 | 53.50 | 57.50 | 5,974 | +0.00(+0.00%) |
Oct 21, 2022 | 58.50 | 60.00 | 56.10 | 57.50 | 5,728 | -0.50(-0.86%) |
Oct 20, 2022 | 59.50 | 64.50 | 56.00 | 58.00 | 8,561 | -1.50(-2.52%) |
Oct 19, 2022 | 60.00 | 60.50 | 57.50 | 59.50 | 3,768 | +0.00(+0.00%) |
Oct 18, 2022 | 60.00 | 60.00 | 57.00 | 59.50 | 4,348 | +3.00(+5.31%) |
Oct 17, 2022 | 58.00 | 60.00 | 56.00 | 56.50 | 5,662 | -0.50(-0.88%) |
Oct 14, 2022 | 59.00 | 60.00 | 55.50 | 57.00 | 3,853 | -2.00(-3.39%) |
Oct 13, 2022 | 54.00 | 60.00 | 53.50 | 59.00 | 6,280 | +1.50(+2.61%) |
Oct 12, 2022 | 61.00 | 61.00 | 55.70 | 57.50 | 6,533 | -3.00(-4.96%) |
Oct 11, 2022 | 63.50 | 63.50 | 59.50 | 60.50 | 5,473 | -4.00(-6.20%) |
Oct 10, 2022 | 67.00 | 67.00 | 64.00 | 64.50 | 3,930 | -2.50(-3.73%) |
Oct 07, 2022 | 68.00 | 69.04 | 66.00 | 67.00 | 4,016 | -1.00(-1.47%) |
Oct 06, 2022 | 70.00 | 72.50 | 67.00 | 68.00 | 5,225 | -2.00(-2.86%) |
Oct 05, 2022 | 75.00 | 75.00 | 67.50 | 70.00 | 5,457 | -3.50(-4.76%) |
Oct 04, 2022 | 71.00 | 75.50 | 70.00 | 73.50 | 7,993 | +5.00(+7.30%) |
Oct 03, 2022 | 69.50 | 69.50 | 65.50 | 68.50 | 5,419 | +0.00(+0.00%) |
Sep 30, 2022 | 69.00 | 71.00 | 68.00 | 68.50 | 2,821 | +0.50(+0.74%) |
Sep 29, 2022 | 73.50 | 73.50 | 67.50 | 68.00 | 3,965 | -7.00(-9.33%) |
Sep 28, 2022 | 69.00 | 76.00 | 68.50 | 75.00 | 6,384 | +5.00(+7.14%) |
Sep 27, 2022 | 71.50 | 74.50 | 68.00 | 70.00 | 5,264 | -1.00(-1.41%) |
Sep 26, 2022 | 74.50 | 78.50 | 70.50 | 71.00 | 7,392 | -4.50(-5.96%) |
Sep 23, 2022 | 75.00 | 77.00 | 72.25 | 75.50 | 7,242 | -2.00(-2.58%) |
Sep 22, 2022 | 79.50 | 81.00 | 75.50 | 77.50 | 4,011 | -3.50(-4.32%) |
Sep 21, 2022 | 82.00 | 84.50 | 79.92 | 81.00 | 7,418 | +1.00(+1.25%) |
Sep 20, 2022 | 77.00 | 82.50 | 77.00 | 80.00 | 12,073 | +2.00(+2.56%) |
Sep 19, 2022 | 76.50 | 79.00 | 75.00 | 78.00 | 6,212 | -0.50(-0.64%) |
Sep 16, 2022 | 76.50 | 79.00 | 75.00 | 78.50 | 11,440 | +0.50(+0.64%) |
Sep 15, 2022 | 78.50 | 82.00 | 77.50 | 78.00 | 8,622 | -1.00(-1.27%) |
Sep 14, 2022 | 83.00 | 83.25 | 78.00 | 79.00 | 11,395 | -2.00(-2.47%) |
Sep 13, 2022 | 85.00 | 87.50 | 80.50 | 81.00 | 8,494 | -7.00(-7.95%) |
Sep 12, 2022 | 88.50 | 92.50 | 86.50 | 88.00 | 4,238 | +1.00(+1.15%) |
Sep 09, 2022 | 88.00 | 92.25 | 86.00 | 87.00 | 7,533 | +0.00(+0.00%) |
Sep 08, 2022 | 85.00 | 90.00 | 85.00 | 87.00 | 5,977 | -1.00(-1.14%) |
Sep 07, 2022 | 85.50 | 90.00 | 84.75 | 88.00 | 4,501 | +2.50(+2.92%) |
Sep 06, 2022 | 86.50 | 87.50 | 84.00 | 85.50 | 5,789 | +0.00(+0.00%) |
Sep 02, 2022 | 85.00 | 88.50 | 83.44 | 85.50 | 4,344 | +0.00(+0.00%) |