Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.94 | 56.30 | 52.89 | 56.27 | 796,402 | +3.85(+7.34%) |
Nov 29, 2022 | 53.40 | 53.99 | 52.17 | 52.42 | 518,383 | -0.23(-0.44%) |
Nov 28, 2022 | 51.71 | 52.79 | 51.13 | 52.65 | 382,807 | +0.03(+0.06%) |
Nov 25, 2022 | 53.18 | 53.56 | 52.15 | 52.62 | 135,084 | -0.75(-1.41%) |
Nov 23, 2022 | 51.85 | 53.53 | 50.98 | 53.37 | 413,850 | +1.46(+2.81%) |
Nov 22, 2022 | 51.92 | 52.20 | 50.30 | 51.91 | 303,167 | -0.38(-0.73%) |
Nov 21, 2022 | 51.20 | 52.99 | 50.91 | 52.29 | 624,744 | +0.98(+1.91%) |
Nov 18, 2022 | 55.75 | 56.33 | 50.41 | 51.31 | 1,068,784 | -3.69(-6.71%) |
Nov 17, 2022 | 55.44 | 55.88 | 54.56 | 55.00 | 482,579 | -1.77(-3.12%) |
Nov 16, 2022 | 58.71 | 59.09 | 55.54 | 56.77 | 669,166 | -3.00(-5.02%) |
Nov 15, 2022 | 61.60 | 62.36 | 59.44 | 59.77 | 1,241,279 | -0.02(-0.03%) |
Nov 14, 2022 | 58.35 | 60.64 | 57.65 | 59.79 | 440,048 | +0.73(+1.24%) |
Nov 11, 2022 | 59.30 | 59.46 | 58.03 | 59.06 | 936,270 | +0.00(+0.00%) |
Nov 10, 2022 | 57.46 | 60.39 | 57.46 | 59.06 | 692,175 | +4.43(+8.11%) |
Nov 09, 2022 | 52.09 | 56.19 | 52.09 | 54.63 | 729,431 | +2.61(+5.02%) |
Nov 08, 2022 | 51.28 | 53.33 | 50.41 | 52.02 | 876,303 | +1.30(+2.56%) |
Nov 07, 2022 | 53.28 | 53.45 | 50.68 | 50.72 | 908,340 | -2.24(-4.23%) |
Nov 04, 2022 | 55.53 | 56.13 | 52.37 | 52.96 | 614,019 | -2.23(-4.04%) |
Nov 03, 2022 | 56.03 | 57.19 | 55.01 | 55.19 | 347,248 | -1.25(-2.21%) |
Nov 02, 2022 | 58.79 | 56.35 | 56.44 | 554,086 | -2.48(-4.21%) | |
Nov 01, 2022 | 60.62 | 60.80 | 58.88 | 58.92 | 350,829 | -0.32(-0.54%) |
Oct 31, 2022 | 59.64 | 60.77 | 59.10 | 59.24 | 471,483 | -0.60(-1.00%) |
Oct 28, 2022 | 60.14 | 60.78 | 58.12 | 59.84 | 278,901 | -0.49(-0.81%) |
Oct 27, 2022 | 59.98 | 61.21 | 59.51 | 60.33 | 567,767 | +0.95(+1.60%) |
Oct 26, 2022 | 60.32 | 61.25 | 59.30 | 59.38 | 327,940 | -1.68(-2.75%) |
Oct 25, 2022 | 59.37 | 61.22 | 59.15 | 61.06 | 290,065 | +2.28(+3.88%) |
Oct 24, 2022 | 58.35 | 58.91 | 56.52 | 58.78 | 255,214 | +0.49(+0.84%) |
Oct 21, 2022 | 56.81 | 58.44 | 56.27 | 58.29 | 290,285 | +0.59(+1.02%) |
Oct 20, 2022 | 57.10 | 59.27 | 56.80 | 57.70 | 418,676 | +0.61(+1.07%) |
Oct 19, 2022 | 56.66 | 57.41 | 56.05 | 57.09 | 307,943 | +0.00(+0.00%) |
Oct 18, 2022 | 57.06 | 58.25 | 56.07 | 57.09 | 351,903 | +1.34(+2.40%) |
Oct 17, 2022 | 54.49 | 56.38 | 54.49 | 55.75 | 234,271 | +2.75(+5.19%) |
Oct 14, 2022 | 54.19 | 54.56 | 52.89 | 53.00 | 248,281 | -0.37(-0.69%) |
Oct 13, 2022 | 51.12 | 54.42 | 50.24 | 53.37 | 486,833 | +0.88(+1.68%) |
Oct 12, 2022 | 53.95 | 54.25 | 51.80 | 52.49 | 458,612 | -1.57(-2.90%) |
Oct 11, 2022 | 53.87 | 54.32 | 51.15 | 54.06 | 592,975 | +0.94(+1.77%) |
Oct 10, 2022 | 55.40 | 55.40 | 52.65 | 53.12 | 214,824 | -2.48(-4.46%) |
Oct 07, 2022 | 58.56 | 58.66 | 55.44 | 55.60 | 334,434 | -3.90(-6.55%) |
Oct 06, 2022 | 59.14 | 60.45 | 59.11 | 59.50 | 450,382 | +0.09(+0.15%) |
Oct 05, 2022 | 58.90 | 59.70 | 57.73 | 59.41 | 368,800 | -0.57(-0.95%) |
Oct 04, 2022 | 59.84 | 60.47 | 58.83 | 59.98 | 345,423 | +1.35(+2.30%) |
Oct 03, 2022 | 56.62 | 59.34 | 55.77 | 58.63 | 780,212 | +1.25(+2.18%) |
Sep 30, 2022 | 55.02 | 58.38 | 55.02 | 57.38 | 980,738 | +2.05(+3.71%) |
Sep 29, 2022 | 54.97 | 55.51 | 53.35 | 55.33 | 492,513 | -0.46(-0.82%) |
Sep 28, 2022 | 54.89 | 56.07 | 54.89 | 55.79 | 338,795 | +0.64(+1.16%) |
Sep 27, 2022 | 54.93 | 55.75 | 53.86 | 55.15 | 576,320 | +0.93(+1.72%) |
Sep 26, 2022 | 54.39 | 56.18 | 54.01 | 54.22 | 414,210 | -0.12(-0.22%) |
Sep 23, 2022 | 55.87 | 56.58 | 53.83 | 54.34 | 867,730 | -1.25(-2.25%) |
Sep 22, 2022 | 56.85 | 56.93 | 55.07 | 55.59 | 278,915 | -1.60(-2.80%) |
Sep 21, 2022 | 57.67 | 59.31 | 57.11 | 57.19 | 274,642 | -0.04(-0.07%) |
Sep 20, 2022 | 57.97 | 57.97 | 56.31 | 57.23 | 357,486 | -1.21(-2.07%) |
Sep 19, 2022 | 57.62 | 59.71 | 57.55 | 58.44 | 697,849 | +0.12(+0.21%) |
Sep 16, 2022 | 59.27 | 59.27 | 57.63 | 58.32 | 677,445 | -1.74(-2.90%) |
Sep 15, 2022 | 59.47 | 61.73 | 58.85 | 60.06 | 806,859 | +0.32(+0.54%) |
Sep 14, 2022 | 60.60 | 60.77 | 58.75 | 59.74 | 924,675 | -0.91(-1.50%) |
Sep 13, 2022 | 61.87 | 61.90 | 59.99 | 60.65 | 559,425 | -3.45(-5.38%) |
Sep 12, 2022 | 65.09 | 65.09 | 62.66 | 64.10 | 471,091 | +0.08(+0.12%) |
Sep 09, 2022 | 63.90 | 64.08 | 62.70 | 64.02 | 496,359 | +1.24(+1.98%) |
Sep 08, 2022 | 60.35 | 62.83 | 60.20 | 62.78 | 385,861 | +2.09(+3.44%) |
Sep 07, 2022 | 59.21 | 60.80 | 58.09 | 60.69 | 441,312 | +1.49(+2.52%) |
Sep 06, 2022 | 59.31 | 60.34 | 58.95 | 59.20 | 310,443 | +0.27(+0.46%) |
Sep 02, 2022 | 59.27 | 60.31 | 58.53 | 58.93 | 337,879 | +0.58(+0.99%) |