Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.91 | 59.70 | 57.42 | 59.63 | 575,384 | +2.26(+3.93%) |
Nov 29, 2022 | 57.59 | 57.99 | 57.10 | 57.38 | 242,680 | -0.11(-0.19%) |
Nov 28, 2022 | 58.84 | 59.07 | 57.30 | 57.49 | 324,773 | -0.71(-1.22%) |
Nov 25, 2022 | 58.32 | 58.68 | 58.02 | 58.20 | 272,871 | +0.12(+0.20%) |
Nov 23, 2022 | 57.13 | 58.25 | 57.09 | 58.08 | 393,023 | +0.98(+1.73%) |
Nov 22, 2022 | 56.74 | 57.34 | 56.39 | 57.09 | 582,631 | +0.11(+0.19%) |
Nov 21, 2022 | 56.54 | 57.42 | 56.46 | 56.98 | 572,151 | -1.06(-1.83%) |
Nov 18, 2022 | 57.89 | 58.13 | 57.30 | 58.05 | 556,304 | -0.11(-0.19%) |
Nov 17, 2022 | 57.43 | 58.39 | 57.38 | 58.16 | 476,584 | -0.33(-0.56%) |
Nov 16, 2022 | 60.11 | 60.22 | 58.43 | 58.48 | 882,267 | -2.61(-4.27%) |
Nov 15, 2022 | 61.24 | 61.53 | 60.47 | 61.09 | 643,301 | +0.66(+1.09%) |
Nov 14, 2022 | 60.87 | 61.73 | 60.36 | 60.43 | 530,429 | -1.18(-1.92%) |
Nov 11, 2022 | 60.23 | 62.38 | 60.09 | 61.61 | 1,386,092 | +3.93(+6.81%) |
Nov 10, 2022 | 56.32 | 57.91 | 56.02 | 57.68 | 1,095,134 | +4.67(+8.81%) |
Nov 09, 2022 | 53.35 | 54.08 | 52.97 | 53.01 | 489,704 | -0.72(-1.34%) |
Nov 08, 2022 | 54.20 | 54.76 | 53.13 | 53.73 | 1,135,370 | +1.09(+2.08%) |
Nov 07, 2022 | 51.92 | 52.75 | 51.49 | 52.64 | 770,399 | +2.20(+4.35%) |
Nov 04, 2022 | 49.04 | 50.46 | 48.89 | 50.44 | 617,630 | +2.86(+6.00%) |
Nov 03, 2022 | 47.52 | 48.02 | 47.20 | 47.59 | 626,473 | -1.01(-2.09%) |
Nov 02, 2022 | 49.61 | 50.60 | 48.59 | 48.60 | 411,201 | -0.86(-1.73%) |
Nov 01, 2022 | 50.14 | 50.35 | 49.20 | 49.46 | 413,878 | +0.56(+1.15%) |
Oct 31, 2022 | 49.59 | 49.76 | 48.69 | 48.90 | 595,198 | -1.47(-2.91%) |
Oct 28, 2022 | 49.50 | 50.62 | 49.40 | 50.36 | 582,038 | -0.13(-0.25%) |
Oct 27, 2022 | 50.78 | 51.33 | 50.19 | 50.49 | 526,414 | +0.41(+0.83%) |
Oct 26, 2022 | 49.46 | 50.95 | 49.13 | 50.08 | 948,180 | +0.20(+0.39%) |
Oct 25, 2022 | 49.30 | 50.75 | 48.92 | 49.88 | 4,077,993 | +4.95(+11.03%) |
Oct 24, 2022 | 44.75 | 45.26 | 44.15 | 44.93 | 1,204,557 | +0.98(+2.22%) |
Oct 21, 2022 | 42.83 | 44.10 | 42.57 | 43.95 | 860,958 | +1.17(+2.74%) |
Oct 20, 2022 | 42.99 | 44.03 | 42.54 | 42.78 | 580,405 | +0.15(+0.35%) |
Oct 19, 2022 | 43.16 | 43.54 | 42.40 | 42.63 | 580,041 | -1.73(-3.91%) |
Oct 18, 2022 | 45.72 | 45.93 | 44.04 | 44.37 | 662,676 | -0.12(-0.27%) |
Oct 17, 2022 | 44.83 | 45.22 | 44.38 | 44.48 | 573,964 | +1.10(+2.54%) |
Oct 14, 2022 | 44.66 | 44.72 | 43.24 | 43.38 | 587,924 | -0.78(-1.76%) |
Oct 13, 2022 | 41.40 | 44.42 | 41.18 | 44.16 | 797,351 | +1.32(+3.08%) |
Oct 12, 2022 | 42.79 | 43.13 | 42.33 | 42.84 | 580,258 | -0.08(-0.18%) |
Oct 11, 2022 | 43.22 | 43.80 | 42.61 | 42.92 | 708,891 | -0.72(-1.65%) |
Oct 10, 2022 | 43.68 | 43.88 | 42.93 | 43.64 | 830,547 | +0.28(+0.64%) |
Oct 07, 2022 | 43.88 | 44.43 | 43.10 | 43.36 | 1,269,974 | -2.97(-6.42%) |
Oct 06, 2022 | 46.85 | 47.10 | 46.08 | 46.34 | 466,486 | -0.88(-1.86%) |
Oct 05, 2022 | 46.43 | 47.48 | 46.07 | 47.21 | 459,636 | -0.22(-0.46%) |
Oct 04, 2022 | 47.08 | 47.79 | 46.71 | 47.43 | 1,200,174 | +2.42(+5.38%) |
Oct 03, 2022 | 44.48 | 45.39 | 44.16 | 45.01 | 1,120,516 | -0.31(-0.67%) |
Sep 30, 2022 | 45.21 | 46.38 | 45.18 | 45.31 | 800,860 | -0.26(-0.56%) |
Sep 29, 2022 | 44.95 | 45.58 | 44.65 | 45.57 | 747,078 | -1.14(-2.45%) |
Sep 28, 2022 | 45.64 | 46.89 | 45.49 | 46.71 | 695,262 | +1.57(+3.47%) |
Sep 27, 2022 | 44.74 | 45.79 | 44.74 | 45.14 | 849,819 | +1.25(+2.85%) |
Sep 26, 2022 | 44.23 | 45.04 | 43.84 | 43.89 | 679,680 | -0.56(-1.26%) |
Sep 23, 2022 | 44.02 | 44.52 | 43.80 | 44.45 | 802,172 | -0.55(-1.22%) |
Sep 22, 2022 | 45.10 | 45.36 | 44.40 | 45.00 | 613,094 | -0.39(-0.85%) |
Sep 21, 2022 | 45.93 | 46.60 | 45.36 | 45.39 | 373,484 | -0.44(-0.97%) |
Sep 20, 2022 | 46.19 | 46.72 | 45.81 | 45.83 | 518,651 | -0.83(-1.78%) |
Sep 19, 2022 | 46.31 | 46.77 | 46.18 | 46.66 | 652,157 | -0.44(-0.94%) |
Sep 16, 2022 | 47.12 | 47.68 | 46.75 | 47.10 | 603,114 | -0.01(-0.02%) |
Sep 15, 2022 | 47.79 | 48.57 | 46.96 | 47.11 | 530,662 | -0.76(-1.59%) |
Sep 14, 2022 | 47.95 | 48.31 | 47.39 | 47.88 | 584,830 | -0.20(-0.42%) |
Sep 13, 2022 | 48.92 | 49.34 | 47.88 | 48.08 | 808,625 | -2.20(-4.37%) |
Sep 12, 2022 | 50.25 | 51.01 | 50.07 | 50.28 | 844,653 | +1.50(+3.08%) |
Sep 09, 2022 | 47.99 | 48.99 | 47.97 | 48.77 | 635,994 | +2.27(+4.87%) |
Sep 08, 2022 | 45.01 | 46.56 | 44.80 | 46.51 | 788,610 | -0.34(-0.72%) |
Sep 07, 2022 | 45.96 | 46.87 | 45.90 | 46.84 | 577,336 | +0.74(+1.61%) |
Sep 06, 2022 | 47.09 | 47.16 | 45.83 | 46.10 | 617,605 | -0.96(-2.05%) |
Sep 02, 2022 | 47.92 | 48.49 | 46.80 | 47.07 | 501,141 | -0.84(-1.75%) |