Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.45 | 64.58 | 62.60 | 64.51 | 128,270 | +1.92(+3.07%) |
Nov 29, 2022 | 62.23 | 63.10 | 62.13 | 62.59 | 78,007 | +0.25(+0.40%) |
Nov 28, 2022 | 63.50 | 64.09 | 62.30 | 62.34 | 159,346 | -2.02(-3.14%) |
Nov 25, 2022 | 64.09 | 64.77 | 63.87 | 64.36 | 98,779 | -0.33(-0.51%) |
Nov 23, 2022 | 63.70 | 64.84 | 63.42 | 64.69 | 72,762 | +1.02(+1.60%) |
Nov 22, 2022 | 63.84 | 63.88 | 63.10 | 63.67 | 113,859 | -0.04(-0.06%) |
Nov 21, 2022 | 63.82 | 64.41 | 63.09 | 63.71 | 151,851 | -3.03(-4.54%) |
Nov 18, 2022 | 66.57 | 67.13 | 66.20 | 66.74 | 91,895 | -0.30(-0.45%) |
Nov 17, 2022 | 66.14 | 67.24 | 66.14 | 67.04 | 152,550 | -0.28(-0.42%) |
Nov 16, 2022 | 68.03 | 68.19 | 66.97 | 67.32 | 84,928 | -0.43(-0.63%) |
Nov 15, 2022 | 67.97 | 68.97 | 66.50 | 67.75 | 152,614 | -0.25(-0.37%) |
Nov 14, 2022 | 68.51 | 68.70 | 67.74 | 68.00 | 231,149 | -2.79(-3.94%) |
Nov 11, 2022 | 68.00 | 70.87 | 67.81 | 70.79 | 116,169 | +5.36(+8.19%) |
Nov 10, 2022 | 63.74 | 65.68 | 63.68 | 65.43 | 236,888 | +3.66(+5.93%) |
Nov 09, 2022 | 61.62 | 62.96 | 61.59 | 61.77 | 178,114 | +1.33(+2.20%) |
Nov 08, 2022 | 59.34 | 60.60 | 59.00 | 60.44 | 218,062 | +2.72(+4.71%) |
Nov 07, 2022 | 57.06 | 58.01 | 56.53 | 57.72 | 234,124 | +0.82(+1.44%) |
Nov 04, 2022 | 50.48 | 59.67 | 50.37 | 56.90 | 341,167 | +11.40(+25.05%) |
Nov 03, 2022 | 45.73 | 46.48 | 45.48 | 45.50 | 263,360 | -1.62(-3.44%) |
Nov 02, 2022 | 47.93 | 48.70 | 47.04 | 47.12 | 171,138 | -1.83(-3.74%) |
Nov 01, 2022 | 49.88 | 50.07 | 48.33 | 48.95 | 360,078 | +0.19(+0.39%) |
Oct 31, 2022 | 49.05 | 49.26 | 48.66 | 48.76 | 288,295 | -1.24(-2.48%) |
Oct 28, 2022 | 49.22 | 50.00 | 49.08 | 50.00 | 254,218 | +0.60(+1.21%) |
Oct 27, 2022 | 51.01 | 51.25 | 49.29 | 49.40 | 156,441 | -1.58(-3.10%) |
Oct 26, 2022 | 48.75 | 51.58 | 48.63 | 50.98 | 141,619 | +0.88(+1.76%) |
Oct 25, 2022 | 47.50 | 50.30 | 47.45 | 50.10 | 294,648 | -1.25(-2.44%) |
Oct 24, 2022 | 51.15 | 51.68 | 50.28 | 51.35 | 738,988 | -0.40(-0.76%) |
Oct 21, 2022 | 51.09 | 52.35 | 50.65 | 51.75 | 599,133 | -2.19(-4.06%) |
Oct 20, 2022 | 55.80 | 56.71 | 53.22 | 53.94 | 217,604 | -2.47(-4.38%) |
Oct 19, 2022 | 56.38 | 56.89 | 55.93 | 56.41 | 92,528 | -2.05(-3.51%) |
Oct 18, 2022 | 59.67 | 59.71 | 57.99 | 58.46 | 197,842 | +0.45(+0.78%) |
Oct 17, 2022 | 57.65 | 58.28 | 57.46 | 58.01 | 272,762 | +2.97(+5.40%) |
Oct 14, 2022 | 56.45 | 56.67 | 55.00 | 55.04 | 145,150 | -0.64(-1.15%) |
Oct 13, 2022 | 52.42 | 56.02 | 51.90 | 55.68 | 302,952 | +1.68(+3.11%) |
Oct 12, 2022 | 54.60 | 54.69 | 53.86 | 54.00 | 193,821 | -1.46(-2.63%) |
Oct 11, 2022 | 55.60 | 56.58 | 54.82 | 55.46 | 218,977 | -0.14(-0.25%) |
Oct 10, 2022 | 57.10 | 57.30 | 54.99 | 55.60 | 264,360 | -0.57(-1.01%) |
Oct 07, 2022 | 57.22 | 57.24 | 55.82 | 56.17 | 330,202 | -2.69(-4.57%) |
Oct 06, 2022 | 60.33 | 60.94 | 58.54 | 58.86 | 509,316 | -1.80(-2.97%) |
Oct 05, 2022 | 60.72 | 60.99 | 58.66 | 60.66 | 1,133,213 | -2.13(-3.39%) |
Oct 04, 2022 | 61.37 | 63.04 | 61.37 | 62.79 | 649,063 | +4.32(+7.39%) |
Oct 03, 2022 | 57.65 | 58.78 | 56.49 | 58.47 | 272,444 | +1.06(+1.85%) |
Sep 30, 2022 | 57.29 | 58.53 | 57.02 | 57.41 | 241,859 | -3.22(-5.31%) |
Sep 29, 2022 | 61.65 | 61.77 | 59.76 | 60.63 | 237,925 | -3.33(-5.21%) |
Sep 28, 2022 | 61.93 | 64.24 | 61.46 | 63.96 | 217,569 | +3.04(+4.99%) |
Sep 27, 2022 | 61.88 | 62.28 | 60.22 | 60.92 | 394,369 | -0.83(-1.34%) |
Sep 26, 2022 | 63.71 | 64.31 | 61.58 | 61.75 | 841,438 | -1.66(-2.61%) |
Sep 23, 2022 | 64.24 | 64.31 | 62.78 | 63.41 | 285,320 | -2.56(-3.89%) |
Sep 22, 2022 | 66.53 | 66.72 | 65.53 | 65.97 | 148,070 | -0.18(-0.27%) |
Sep 21, 2022 | 67.48 | 68.08 | 66.15 | 66.15 | 140,599 | -1.16(-1.72%) |
Sep 20, 2022 | 67.34 | 68.07 | 66.70 | 67.31 | 180,302 | -1.65(-2.39%) |
Sep 19, 2022 | 67.99 | 69.29 | 67.80 | 68.96 | 181,367 | +1.31(+1.94%) |
Sep 16, 2022 | 66.81 | 67.98 | 66.56 | 67.65 | 114,924 | -0.39(-0.57%) |
Sep 15, 2022 | 67.99 | 69.20 | 67.80 | 68.04 | 240,811 | -3.08(-4.33%) |
Sep 14, 2022 | 70.91 | 71.62 | 70.34 | 71.12 | 119,100 | +0.09(+0.13%) |
Sep 13, 2022 | 72.78 | 73.44 | 70.78 | 71.03 | 163,679 | -4.35(-5.77%) |
Sep 12, 2022 | 75.58 | 76.73 | 75.12 | 75.38 | 159,290 | +2.23(+3.05%) |
Sep 09, 2022 | 72.88 | 73.73 | 72.78 | 73.15 | 118,637 | +2.27(+3.20%) |
Sep 08, 2022 | 69.43 | 71.06 | 68.99 | 70.88 | 254,510 | -0.76(-1.06%) |
Sep 07, 2022 | 69.64 | 71.89 | 69.47 | 71.64 | 310,396 | +0.54(+0.76%) |
Sep 06, 2022 | 71.63 | 71.97 | 70.42 | 71.10 | 176,226 | -1.32(-1.82%) |
Sep 02, 2022 | 73.44 | 74.77 | 71.51 | 72.42 | 138,530 | -0.97(-1.32%) |