Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.71 | 67.78 | 63.62 | 67.69 | 577,984 | +3.83(+6.00%) |
Nov 29, 2022 | 62.72 | 64.06 | 62.40 | 63.86 | 255,207 | +1.30(+2.08%) |
Nov 28, 2022 | 62.49 | 63.48 | 61.88 | 62.56 | 317,114 | -0.52(-0.82%) |
Nov 25, 2022 | 62.94 | 63.84 | 61.97 | 63.08 | 102,464 | -0.06(-0.10%) |
Nov 23, 2022 | 60.57 | 63.67 | 59.73 | 63.14 | 481,938 | +2.57(+4.24%) |
Nov 22, 2022 | 60.19 | 60.70 | 58.03 | 60.57 | 253,890 | +0.09(+0.15%) |
Nov 21, 2022 | 59.75 | 60.71 | 58.36 | 60.48 | 343,912 | -0.04(-0.07%) |
Nov 18, 2022 | 63.72 | 63.91 | 59.99 | 60.52 | 278,054 | -1.26(-2.04%) |
Nov 17, 2022 | 62.00 | 63.53 | 61.09 | 61.78 | 457,660 | -2.42(-3.77%) |
Nov 16, 2022 | 65.05 | 66.31 | 63.55 | 64.20 | 309,818 | -1.64(-2.49%) |
Nov 15, 2022 | 64.12 | 67.52 | 64.10 | 65.84 | 688,725 | +2.35(+3.70%) |
Nov 14, 2022 | 65.04 | 65.06 | 63.40 | 63.49 | 393,369 | -2.19(-3.33%) |
Nov 11, 2022 | 61.98 | 66.51 | 61.51 | 65.68 | 422,502 | +3.56(+5.73%) |
Nov 10, 2022 | 58.52 | 62.32 | 58.51 | 62.12 | 813,848 | +7.65(+14.04%) |
Nov 09, 2022 | 54.75 | 55.51 | 53.61 | 54.47 | 458,413 | -0.77(-1.39%) |
Nov 08, 2022 | 57.90 | 57.90 | 54.96 | 55.24 | 719,259 | -2.25(-3.91%) |
Nov 07, 2022 | 57.82 | 58.18 | 54.84 | 57.49 | 911,326 | -0.37(-0.64%) |
Nov 04, 2022 | 55.00 | 58.56 | 52.94 | 57.86 | 1,545,066 | +8.84(+18.03%) |
Nov 03, 2022 | 50.66 | 51.91 | 48.73 | 49.02 | 993,166 | -2.48(-4.82%) |
Nov 02, 2022 | 54.65 | 51.20 | 51.50 | 1,329,389 | -3.00(-5.50%) | |
Nov 01, 2022 | 57.12 | 57.44 | 54.33 | 54.50 | 488,844 | -1.50(-2.68%) |
Oct 31, 2022 | 56.98 | 57.39 | 55.78 | 56.00 | 475,010 | -1.10(-1.93%) |
Oct 28, 2022 | 57.01 | 58.16 | 55.36 | 57.10 | 482,936 | +0.19(+0.33%) |
Oct 27, 2022 | 56.85 | 58.22 | 56.19 | 56.91 | 278,315 | +0.76(+1.35%) |
Oct 26, 2022 | 55.97 | 58.02 | 54.18 | 56.15 | 307,779 | -0.48(-0.85%) |
Oct 25, 2022 | 53.13 | 56.85 | 52.42 | 56.63 | 759,000 | +4.23(+8.07%) |
Oct 24, 2022 | 53.19 | 53.48 | 51.18 | 52.40 | 436,748 | -0.78(-1.47%) |
Oct 21, 2022 | 55.54 | 55.66 | 51.83 | 53.18 | 999,432 | -3.45(-6.09%) |
Oct 20, 2022 | 55.27 | 58.41 | 54.81 | 56.63 | 459,117 | +1.15(+2.07%) |
Oct 19, 2022 | 58.36 | 59.68 | 55.35 | 55.48 | 551,616 | -5.51(-9.03%) |
Oct 18, 2022 | 62.34 | 62.93 | 59.94 | 60.99 | 462,429 | +0.26(+0.43%) |
Oct 17, 2022 | 60.27 | 62.15 | 60.27 | 60.73 | 336,417 | +2.80(+4.83%) |
Oct 14, 2022 | 61.14 | 61.73 | 57.80 | 57.93 | 282,692 | -2.56(-4.23%) |
Oct 13, 2022 | 57.54 | 62.37 | 56.41 | 60.49 | 562,994 | +1.08(+1.82%) |
Oct 12, 2022 | 58.31 | 59.48 | 56.97 | 59.41 | 407,939 | +1.05(+1.80%) |
Oct 11, 2022 | 59.89 | 59.95 | 57.56 | 58.36 | 431,521 | -1.78(-2.96%) |
Oct 10, 2022 | 62.54 | 62.72 | 59.22 | 60.14 | 428,594 | -2.38(-3.81%) |
Oct 07, 2022 | 64.74 | 64.74 | 61.32 | 62.52 | 341,756 | -3.58(-5.42%) |
Oct 06, 2022 | 64.91 | 66.33 | 64.80 | 66.10 | 300,303 | +0.91(+1.40%) |
Oct 05, 2022 | 64.06 | 65.89 | 63.44 | 65.19 | 354,745 | -0.21(-0.32%) |
Oct 04, 2022 | 63.26 | 65.45 | 63.20 | 65.40 | 534,961 | +3.89(+6.32%) |
Oct 03, 2022 | 60.68 | 62.13 | 59.96 | 61.51 | 337,636 | +1.61(+2.69%) |
Sep 30, 2022 | 60.12 | 61.96 | 59.80 | 59.90 | 489,213 | -0.37(-0.61%) |
Sep 29, 2022 | 59.21 | 60.50 | 58.19 | 60.27 | 638,671 | -0.16(-0.26%) |
Sep 28, 2022 | 56.31 | 60.73 | 55.69 | 60.43 | 1,190,440 | +4.60(+8.24%) |
Sep 27, 2022 | 57.73 | 57.82 | 55.48 | 55.83 | 579,760 | -0.94(-1.66%) |
Sep 26, 2022 | 58.00 | 59.43 | 56.17 | 56.77 | 909,208 | -1.38(-2.37%) |
Sep 23, 2022 | 58.90 | 59.27 | 57.05 | 58.15 | 751,825 | -2.29(-3.79%) |
Sep 22, 2022 | 62.25 | 62.44 | 59.90 | 60.44 | 450,112 | -2.39(-3.80%) |
Sep 21, 2022 | 64.59 | 65.29 | 62.57 | 62.83 | 446,871 | -1.46(-2.27%) |
Sep 20, 2022 | 65.84 | 66.06 | 63.55 | 64.29 | 268,185 | -2.16(-3.25%) |
Sep 19, 2022 | 65.52 | 66.53 | 64.38 | 66.45 | 377,905 | -0.18(-0.27%) |
Sep 16, 2022 | 68.36 | 68.74 | 66.05 | 66.63 | 601,101 | -3.23(-4.62%) |
Sep 15, 2022 | 70.12 | 72.51 | 69.24 | 69.86 | 259,721 | -1.14(-1.61%) |
Sep 14, 2022 | 71.02 | 71.47 | 69.24 | 71.00 | 289,995 | +0.18(+0.25%) |
Sep 13, 2022 | 70.81 | 72.17 | 69.17 | 70.82 | 397,408 | -3.40(-4.58%) |
Sep 12, 2022 | 73.49 | 74.64 | 72.79 | 74.22 | 369,115 | +1.01(+1.38%) |
Sep 09, 2022 | 71.53 | 74.00 | 71.52 | 73.21 | 479,904 | +2.40(+3.39%) |
Sep 08, 2022 | 68.10 | 70.91 | 67.55 | 70.81 | 528,444 | +2.25(+3.28%) |
Sep 07, 2022 | 66.20 | 68.69 | 65.90 | 68.56 | 399,833 | +2.48(+3.75%) |
Sep 06, 2022 | 65.92 | 66.75 | 64.78 | 66.08 | 373,059 | +0.41(+0.62%) |
Sep 02, 2022 | 65.71 | 66.59 | 64.62 | 65.67 | 525,422 | +0.63(+0.97%) |