Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.62 | 64.95 | 63.15 | 64.82 | 466,086 | +1.00(+1.57%) |
Nov 29, 2022 | 62.32 | 64.03 | 62.31 | 63.82 | 285,971 | +1.51(+2.42%) |
Nov 28, 2022 | 61.27 | 62.34 | 61.08 | 62.31 | 327,673 | +1.32(+2.17%) |
Nov 25, 2022 | 60.43 | 61.35 | 60.20 | 60.99 | 110,626 | +0.93(+1.56%) |
Nov 23, 2022 | 60.17 | 60.59 | 60.03 | 60.05 | 175,155 | -0.39(-0.64%) |
Nov 22, 2022 | 59.80 | 60.65 | 59.39 | 60.44 | 216,524 | +0.83(+1.39%) |
Nov 21, 2022 | 58.95 | 59.64 | 58.77 | 59.61 | 228,768 | +0.59(+1.01%) |
Nov 18, 2022 | 59.20 | 59.37 | 58.41 | 59.02 | 184,209 | +0.41(+0.70%) |
Nov 17, 2022 | 57.07 | 58.80 | 57.01 | 58.61 | 278,713 | +0.69(+1.19%) |
Nov 16, 2022 | 57.90 | 58.28 | 57.64 | 57.92 | 208,328 | -0.07(-0.12%) |
Nov 15, 2022 | 58.37 | 58.66 | 57.41 | 57.99 | 334,467 | +0.02(+0.03%) |
Nov 14, 2022 | 58.32 | 58.80 | 57.97 | 57.97 | 270,066 | -0.36(-0.62%) |
Nov 11, 2022 | 59.75 | 60.01 | 58.24 | 58.33 | 263,192 | -1.09(-1.83%) |
Nov 10, 2022 | 59.28 | 60.09 | 58.93 | 59.41 | 324,701 | +2.28(+3.99%) |
Nov 09, 2022 | 57.31 | 58.03 | 56.81 | 57.13 | 308,991 | -0.63(-1.09%) |
Nov 08, 2022 | 58.18 | 58.86 | 57.06 | 57.76 | 392,977 | +0.70(+1.22%) |
Nov 07, 2022 | 56.92 | 57.34 | 56.51 | 57.07 | 299,521 | +0.16(+0.29%) |
Nov 04, 2022 | 57.25 | 57.62 | 56.46 | 56.90 | 262,295 | +0.31(+0.55%) |
Nov 03, 2022 | 55.77 | 56.77 | 55.26 | 56.59 | 211,430 | +0.14(+0.24%) |
Nov 02, 2022 | 57.48 | 57.94 | 56.09 | 56.45 | 303,355 | -1.01(-1.76%) |
Nov 01, 2022 | 57.54 | 57.89 | 57.24 | 57.46 | 233,195 | +0.07(+0.12%) |
Oct 31, 2022 | 56.43 | 57.55 | 56.43 | 57.40 | 291,699 | +0.46(+0.80%) |
Oct 28, 2022 | 55.63 | 56.97 | 55.12 | 56.94 | 207,731 | +1.63(+2.95%) |
Oct 27, 2022 | 55.53 | 56.11 | 55.08 | 55.31 | 291,915 | +0.34(+0.62%) |
Oct 26, 2022 | 55.38 | 55.83 | 54.97 | 54.97 | 259,183 | +0.05(+0.09%) |
Oct 25, 2022 | 54.24 | 55.21 | 54.09 | 54.92 | 259,016 | +0.50(+0.93%) |
Oct 24, 2022 | 53.67 | 54.53 | 53.67 | 54.42 | 257,839 | +1.18(+2.22%) |
Oct 21, 2022 | 52.43 | 53.39 | 51.85 | 53.24 | 252,355 | +0.78(+1.48%) |
Oct 20, 2022 | 53.26 | 54.04 | 52.45 | 52.46 | 337,185 | -1.25(-2.33%) |
Oct 19, 2022 | 53.76 | 54.40 | 52.92 | 53.71 | 225,074 | -0.30(-0.56%) |
Oct 18, 2022 | 53.98 | 54.30 | 53.34 | 54.01 | 268,897 | +1.06(+2.00%) |
Oct 17, 2022 | 52.84 | 53.71 | 52.65 | 52.95 | 292,185 | +1.02(+1.96%) |
Oct 14, 2022 | 53.42 | 54.01 | 51.77 | 51.94 | 347,455 | -1.20(-2.26%) |
Oct 13, 2022 | 50.16 | 53.49 | 49.57 | 53.14 | 397,749 | +2.45(+4.84%) |
Oct 12, 2022 | 50.66 | 51.32 | 49.83 | 50.69 | 392,043 | +0.21(+0.42%) |
Oct 11, 2022 | 49.16 | 50.98 | 49.16 | 50.47 | 378,822 | +0.84(+1.70%) |
Oct 10, 2022 | 49.23 | 49.88 | 49.11 | 49.63 | 367,600 | +0.90(+1.85%) |
Oct 07, 2022 | 48.70 | 48.92 | 47.78 | 48.73 | 351,576 | -0.46(-0.93%) |
Oct 06, 2022 | 49.17 | 49.57 | 48.80 | 49.18 | 268,061 | -0.14(-0.28%) |
Oct 05, 2022 | 48.74 | 49.74 | 48.74 | 49.32 | 347,171 | -0.65(-1.30%) |
Oct 04, 2022 | 48.44 | 50.11 | 48.44 | 49.97 | 363,002 | +2.04(+4.25%) |
Oct 03, 2022 | 47.77 | 48.25 | 46.94 | 47.93 | 372,359 | +0.95(+2.02%) |
Sep 30, 2022 | 46.67 | 47.59 | 46.67 | 46.98 | 388,826 | +0.32(+0.69%) |
Sep 29, 2022 | 45.89 | 47.00 | 45.26 | 46.66 | 353,711 | +0.24(+0.52%) |
Sep 28, 2022 | 45.46 | 46.64 | 45.11 | 46.42 | 649,380 | +1.28(+2.84%) |
Sep 27, 2022 | 45.35 | 45.63 | 44.52 | 45.14 | 398,305 | +0.34(+0.76%) |
Sep 26, 2022 | 46.50 | 46.84 | 44.76 | 44.80 | 565,307 | -1.94(-4.15%) |
Sep 23, 2022 | 47.50 | 47.51 | 46.25 | 46.74 | 539,276 | -1.54(-3.19%) |
Sep 22, 2022 | 50.33 | 50.45 | 48.20 | 48.28 | 321,094 | -2.12(-4.21%) |
Sep 21, 2022 | 51.87 | 51.97 | 50.40 | 50.40 | 303,923 | -1.19(-2.31%) |
Sep 20, 2022 | 52.07 | 52.07 | 50.97 | 51.60 | 304,927 | -0.85(-1.63%) |
Sep 19, 2022 | 51.30 | 52.45 | 51.30 | 52.45 | 244,307 | +0.51(+0.99%) |
Sep 16, 2022 | 51.64 | 51.96 | 50.97 | 51.94 | 1,177,982 | -0.01(-0.02%) |
Sep 15, 2022 | 51.17 | 52.38 | 51.07 | 51.95 | 356,233 | +0.44(+0.85%) |
Sep 14, 2022 | 51.93 | 51.93 | 50.95 | 51.51 | 320,911 | -0.33(-0.64%) |
Sep 13, 2022 | 52.47 | 52.97 | 51.59 | 51.84 | 236,444 | -1.73(-3.22%) |
Sep 12, 2022 | 53.17 | 53.83 | 52.79 | 53.56 | 261,451 | +0.89(+1.69%) |
Sep 09, 2022 | 51.54 | 52.84 | 51.54 | 52.67 | 301,806 | +1.23(+2.39%) |
Sep 08, 2022 | 50.77 | 51.46 | 50.48 | 51.44 | 271,578 | +0.60(+1.18%) |
Sep 07, 2022 | 49.59 | 50.85 | 49.45 | 50.84 | 321,410 | +1.01(+2.02%) |
Sep 06, 2022 | 50.21 | 51.37 | 49.37 | 49.83 | 448,524 | -0.27(-0.54%) |
Sep 02, 2022 | 49.73 | 51.02 | 49.73 | 50.10 | 411,275 | +0.85(+1.73%) |