Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.48 | 50.33 | 47.33 | 50.13 | 4,885,746 | +2.95(+6.25%) |
Nov 29, 2022 | 47.17 | 49.09 | 46.21 | 47.18 | 7,318,748 | +0.26(+0.55%) |
Nov 28, 2022 | 41.11 | 47.08 | 41.11 | 46.92 | 11,289,515 | +5.53(+13.36%) |
Nov 25, 2022 | 41.88 | 42.00 | 41.36 | 41.39 | 760,715 | -0.79(-1.87%) |
Nov 23, 2022 | 41.72 | 42.74 | 40.85 | 42.18 | 1,395,989 | +0.64(+1.54%) |
Nov 22, 2022 | 41.92 | 42.04 | 40.69 | 41.54 | 1,988,582 | -0.35(-0.84%) |
Nov 21, 2022 | 42.53 | 42.56 | 41.02 | 41.89 | 2,225,162 | -1.15(-2.67%) |
Nov 18, 2022 | 42.93 | 43.37 | 42.10 | 43.04 | 2,662,297 | +0.97(+2.31%) |
Nov 17, 2022 | 43.81 | 44.46 | 41.86 | 42.07 | 2,772,316 | -2.60(-5.82%) |
Nov 16, 2022 | 48.46 | 48.91 | 44.63 | 44.67 | 2,871,589 | -4.24(-8.67%) |
Nov 15, 2022 | 47.96 | 49.19 | 47.73 | 48.91 | 3,780,436 | +2.15(+4.60%) |
Nov 14, 2022 | 47.20 | 47.54 | 46.46 | 46.76 | 3,340,772 | -0.42(-0.89%) |
Nov 11, 2022 | 44.99 | 47.53 | 44.69 | 47.18 | 3,428,364 | +2.29(+5.10%) |
Nov 10, 2022 | 43.74 | 45.13 | 43.01 | 44.89 | 5,027,843 | +3.38(+8.14%) |
Nov 09, 2022 | 42.66 | 42.70 | 41.06 | 41.51 | 2,200,417 | -1.32(-3.08%) |
Nov 08, 2022 | 41.89 | 43.46 | 41.28 | 42.83 | 3,822,043 | +1.35(+3.25%) |
Nov 07, 2022 | 42.29 | 42.91 | 40.72 | 41.48 | 3,580,896 | -0.97(-2.29%) |
Nov 04, 2022 | 42.69 | 42.97 | 41.10 | 42.45 | 4,747,755 | +0.20(+0.47%) |
Nov 03, 2022 | 44.08 | 44.26 | 41.63 | 42.25 | 6,542,403 | -2.65(-5.90%) |
Nov 02, 2022 | 48.73 | 44.89 | 44.90 | 7,280,026 | -4.63(-9.35%) | |
Nov 01, 2022 | 49.27 | 53.79 | 47.60 | 49.53 | 11,740,733 | -16.20(-24.65%) |
Oct 31, 2022 | 65.76 | 67.12 | 64.44 | 65.73 | 4,478,789 | -0.45(-0.68%) |
Oct 28, 2022 | 66.04 | 67.20 | 65.79 | 66.18 | 3,299,434 | -0.09(-0.14%) |
Oct 27, 2022 | 72.04 | 72.04 | 66.02 | 66.27 | 5,554,171 | -5.70(-7.92%) |
Oct 26, 2022 | 71.39 | 74.17 | 70.94 | 71.97 | 1,711,119 | +0.61(+0.85%) |
Oct 25, 2022 | 69.69 | 72.65 | 69.37 | 71.36 | 1,294,582 | +2.36(+3.42%) |
Oct 24, 2022 | 67.63 | 69.32 | 66.55 | 69.00 | 1,462,052 | +1.37(+2.03%) |
Oct 21, 2022 | 68.59 | 68.94 | 66.11 | 67.63 | 2,879,857 | -0.64(-0.94%) |
Oct 20, 2022 | 70.92 | 71.81 | 68.18 | 68.27 | 1,532,578 | -2.81(-3.95%) |
Oct 19, 2022 | 73.66 | 73.66 | 69.52 | 71.08 | 2,030,392 | -3.85(-5.14%) |
Oct 18, 2022 | 76.59 | 77.62 | 74.56 | 74.93 | 1,196,615 | +0.57(+0.77%) |
Oct 17, 2022 | 73.82 | 75.34 | 72.54 | 74.36 | 1,521,874 | +2.25(+3.12%) |
Oct 14, 2022 | 74.69 | 75.54 | 71.95 | 72.11 | 1,281,781 | -2.04(-2.75%) |
Oct 13, 2022 | 71.15 | 74.48 | 70.30 | 74.15 | 1,133,647 | +0.95(+1.30%) |
Oct 12, 2022 | 73.48 | 74.04 | 72.09 | 73.20 | 891,867 | +0.02(+0.03%) |
Oct 11, 2022 | 74.75 | 74.94 | 72.40 | 73.18 | 1,184,625 | -1.80(-2.40%) |
Oct 10, 2022 | 77.46 | 77.51 | 74.50 | 74.98 | 1,276,327 | -2.04(-2.65%) |
Oct 07, 2022 | 78.02 | 78.87 | 76.62 | 77.02 | 1,673,221 | -1.69(-2.15%) |
Oct 06, 2022 | 80.26 | 80.98 | 78.05 | 78.71 | 2,111,728 | -2.29(-2.83%) |
Oct 05, 2022 | 78.21 | 81.72 | 78.00 | 81.00 | 1,496,842 | +1.21(+1.52%) |
Oct 04, 2022 | 77.74 | 80.10 | 76.83 | 79.79 | 1,855,125 | +3.27(+4.27%) |
Oct 03, 2022 | 73.10 | 76.99 | 72.19 | 76.52 | 1,723,795 | +4.16(+5.75%) |
Sep 30, 2022 | 74.39 | 75.28 | 72.32 | 72.36 | 1,447,051 | -1.92(-2.58%) |
Sep 29, 2022 | 75.58 | 75.58 | 72.88 | 74.28 | 1,785,027 | -1.96(-2.57%) |
Sep 28, 2022 | 73.75 | 76.34 | 72.90 | 76.24 | 2,051,232 | +3.50(+4.81%) |
Sep 27, 2022 | 75.58 | 75.58 | 72.69 | 72.74 | 1,495,426 | -1.99(-2.66%) |
Sep 26, 2022 | 75.17 | 78.56 | 73.89 | 74.73 | 2,083,018 | -1.34(-1.76%) |
Sep 23, 2022 | 78.12 | 78.31 | 74.74 | 76.07 | 2,406,883 | -2.99(-3.78%) |
Sep 22, 2022 | 82.73 | 82.73 | 79.04 | 79.06 | 2,219,594 | -4.09(-4.92%) |
Sep 21, 2022 | 86.50 | 87.73 | 83.10 | 83.15 | 1,473,444 | -4.00(-4.59%) |
Sep 20, 2022 | 88.46 | 89.69 | 86.60 | 87.15 | 1,242,076 | -2.13(-2.39%) |
Sep 19, 2022 | 88.91 | 89.37 | 87.57 | 89.28 | 1,239,546 | -0.66(-0.73%) |
Sep 16, 2022 | 88.73 | 90.81 | 88.32 | 89.94 | 2,435,463 | +0.70(+0.78%) |
Sep 15, 2022 | 91.00 | 92.23 | 88.92 | 89.24 | 1,326,300 | -2.66(-2.89%) |
Sep 14, 2022 | 92.14 | 93.51 | 91.29 | 91.90 | 1,038,109 | +0.03(+0.03%) |
Sep 13, 2022 | 93.46 | 93.95 | 91.60 | 91.87 | 1,105,654 | -4.18(-4.35%) |
Sep 12, 2022 | 96.50 | 97.54 | 95.84 | 96.05 | 906,044 | +0.08(+0.08%) |
Sep 09, 2022 | 93.64 | 96.25 | 93.02 | 95.97 | 1,176,501 | +2.70(+2.89%) |
Sep 08, 2022 | 91.37 | 93.51 | 90.35 | 93.27 | 1,034,717 | +1.42(+1.55%) |
Sep 07, 2022 | 88.70 | 92.00 | 88.50 | 91.85 | 1,560,352 | +2.88(+3.24%) |
Sep 06, 2022 | 88.17 | 89.72 | 87.84 | 88.97 | 1,372,721 | +1.39(+1.59%) |
Sep 02, 2022 | 89.13 | 89.75 | 87.06 | 87.58 | 1,300,467 | -0.76(-0.86%) |