Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 55.38 | 58.56 | 54.68 | 58.37 | 6,720,863 | +4.11(+7.57%) |
Nov 29, 2022 | 54.58 | 55.16 | 52.81 | 54.26 | 6,327,002 | +0.81(+1.52%) |
Nov 28, 2022 | 54.32 | 54.91 | 53.41 | 53.45 | 3,585,232 | -0.87(-1.60%) |
Nov 25, 2022 | 54.69 | 55.74 | 53.65 | 54.32 | 3,034,689 | -1.31(-2.35%) |
Nov 23, 2022 | 54.47 | 56.00 | 54.05 | 55.63 | 4,059,192 | +2.08(+3.88%) |
Nov 22, 2022 | 53.43 | 54.04 | 51.76 | 53.55 | 4,134,470 | -0.54(-1.00%) |
Nov 21, 2022 | 56.00 | 57.41 | 53.42 | 54.09 | 5,230,399 | -2.85(-5.01%) |
Nov 18, 2022 | 60.83 | 60.92 | 56.36 | 56.94 | 4,938,954 | -2.99(-4.99%) |
Nov 17, 2022 | 57.00 | 60.97 | 56.78 | 59.93 | 8,998,988 | +1.17(+1.99%) |
Nov 16, 2022 | 59.39 | 61.16 | 57.66 | 58.76 | 10,858,568 | -3.55(-5.70%) |
Nov 15, 2022 | 55.72 | 65.65 | 55.46 | 62.31 | 42,836,048 | +16.51(+36.05%) |
Nov 14, 2022 | 50.70 | 51.34 | 44.95 | 45.80 | 11,446,224 | -3.63(-7.34%) |
Nov 11, 2022 | 46.37 | 50.74 | 46.37 | 49.43 | 10,056,200 | +3.44(+7.48%) |
Nov 10, 2022 | 44.53 | 47.20 | 44.23 | 45.99 | 7,756,367 | +5.07(+12.39%) |
Nov 09, 2022 | 45.60 | 45.73 | 40.66 | 40.92 | 8,303,927 | -6.14(-13.05%) |
Nov 08, 2022 | 48.02 | 48.43 | 45.90 | 47.06 | 4,059,795 | -1.41(-2.91%) |
Nov 07, 2022 | 46.26 | 48.74 | 46.00 | 48.47 | 5,671,607 | +4.46(+10.13%) |
Nov 04, 2022 | 48.56 | 48.56 | 43.72 | 44.01 | 7,567,090 | -1.83(-3.99%) |
Nov 03, 2022 | 45.70 | 47.77 | 44.65 | 45.84 | 4,027,493 | -1.43(-3.03%) |
Nov 02, 2022 | 48.53 | 47.27 | 47.27 | 3,989,696 | -1.84(-3.75%) | |
Nov 01, 2022 | 51.88 | 52.09 | 48.91 | 49.11 | 3,602,850 | -0.57(-1.15%) |
Oct 31, 2022 | 49.58 | 51.37 | 48.56 | 49.68 | 3,359,073 | +0.14(+0.28%) |
Oct 28, 2022 | 48.80 | 49.58 | 46.81 | 49.54 | 4,801,987 | -0.05(-0.10%) |
Oct 27, 2022 | 50.09 | 50.93 | 48.57 | 49.59 | 2,621,813 | -1.04(-2.05%) |
Oct 26, 2022 | 50.29 | 53.01 | 50.02 | 50.63 | 4,130,846 | +0.62(+1.24%) |
Oct 25, 2022 | 47.89 | 50.49 | 47.70 | 50.01 | 4,824,787 | +3.00(+6.38%) |
Oct 24, 2022 | 44.36 | 47.02 | 42.71 | 47.01 | 7,244,703 | +0.83(+1.80%) |
Oct 21, 2022 | 45.80 | 46.34 | 44.25 | 46.18 | 5,615,411 | -1.21(-2.55%) |
Oct 20, 2022 | 48.31 | 50.30 | 47.12 | 47.39 | 4,697,417 | -0.53(-1.11%) |
Oct 19, 2022 | 52.43 | 52.43 | 45.83 | 47.92 | 9,806,027 | -5.77(-10.75%) |
Oct 18, 2022 | 55.50 | 55.62 | 53.04 | 53.69 | 3,428,349 | +0.76(+1.44%) |
Oct 17, 2022 | 52.27 | 55.33 | 52.20 | 52.93 | 5,105,491 | +1.86(+3.64%) |
Oct 14, 2022 | 55.31 | 56.20 | 50.79 | 51.07 | 6,381,939 | -3.38(-6.21%) |
Oct 13, 2022 | 53.91 | 54.99 | 51.39 | 54.45 | 7,406,242 | -2.91(-5.07%) |
Oct 12, 2022 | 56.41 | 57.68 | 55.46 | 57.36 | 5,628,971 | -0.13(-0.23%) |
Oct 11, 2022 | 58.44 | 59.18 | 56.02 | 57.49 | 5,032,718 | -1.71(-2.89%) |
Oct 10, 2022 | 58.81 | 59.62 | 57.57 | 59.20 | 4,900,659 | -0.85(-1.42%) |
Oct 07, 2022 | 60.12 | 61.20 | 59.53 | 60.05 | 5,268,940 | -1.87(-3.02%) |
Oct 06, 2022 | 59.85 | 62.56 | 59.85 | 61.92 | 4,227,486 | +1.42(+2.35%) |
Oct 05, 2022 | 60.00 | 60.88 | 58.15 | 60.50 | 3,845,363 | -0.17(-0.28%) |
Oct 04, 2022 | 56.96 | 60.87 | 56.96 | 60.67 | 6,166,941 | +5.38(+9.73%) |
Oct 03, 2022 | 55.35 | 56.00 | 53.30 | 55.29 | 6,913,602 | -0.76(-1.36%) |
Sep 30, 2022 | 53.80 | 56.74 | 53.53 | 56.05 | 6,579,590 | +2.42(+4.51%) |
Sep 29, 2022 | 54.31 | 55.20 | 53.01 | 53.63 | 6,925,665 | -2.12(-3.80%) |
Sep 28, 2022 | 53.26 | 55.81 | 53.00 | 55.75 | 6,027,907 | +1.15(+2.11%) |
Sep 27, 2022 | 55.11 | 57.20 | 53.95 | 54.60 | 5,052,550 | +0.63(+1.17%) |
Sep 26, 2022 | 53.29 | 55.20 | 53.29 | 53.97 | 5,039,352 | +0.16(+0.30%) |
Sep 23, 2022 | 52.73 | 53.86 | 52.38 | 53.81 | 7,186,746 | -1.17(-2.13%) |
Sep 22, 2022 | 56.41 | 57.26 | 54.28 | 54.98 | 6,415,777 | -2.06(-3.61%) |
Sep 21, 2022 | 56.89 | 59.20 | 56.56 | 57.04 | 4,267,018 | -0.40(-0.70%) |
Sep 20, 2022 | 58.65 | 59.53 | 57.20 | 57.44 | 4,471,833 | -2.31(-3.87%) |
Sep 19, 2022 | 57.28 | 59.76 | 56.86 | 59.75 | 3,596,344 | +0.74(+1.25%) |
Sep 16, 2022 | 58.23 | 59.08 | 57.72 | 59.01 | 6,450,182 | -1.76(-2.90%) |
Sep 15, 2022 | 61.65 | 63.00 | 60.18 | 60.77 | 4,872,442 | -2.11(-3.36%) |
Sep 14, 2022 | 61.75 | 62.92 | 60.71 | 62.88 | 2,788,050 | -0.17(-0.27%) |
Sep 13, 2022 | 62.75 | 64.16 | 62.00 | 63.05 | 5,114,672 | -3.38(-5.09%) |
Sep 12, 2022 | 64.00 | 66.47 | 63.73 | 66.43 | 4,750,382 | +2.96(+4.66%) |
Sep 09, 2022 | 61.74 | 64.21 | 61.26 | 63.47 | 7,178,978 | +4.11(+6.92%) |
Sep 08, 2022 | 57.07 | 60.13 | 57.03 | 59.36 | 5,043,774 | +0.53(+0.90%) |
Sep 07, 2022 | 56.97 | 59.16 | 55.76 | 58.83 | 5,899,382 | +0.41(+0.70%) |
Sep 06, 2022 | 58.25 | 59.24 | 56.97 | 58.42 | 5,844,424 | -1.51(-2.52%) |
Sep 02, 2022 | 61.50 | 61.89 | 59.20 | 59.93 | 4,215,917 | -1.39(-2.27%) |