Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.71 | 45.88 | 41.51 | 45.73 | 15,516,324 | +2.62(+6.08%) |
Nov 29, 2022 | 42.91 | 44.65 | 42.70 | 43.11 | 9,030,199 | +0.60(+1.41%) |
Nov 28, 2022 | 43.30 | 44.90 | 42.02 | 42.51 | 10,499,398 | -1.77(-4.00%) |
Nov 25, 2022 | 44.76 | 45.24 | 43.70 | 44.28 | 6,467,092 | -1.29(-2.83%) |
Nov 23, 2022 | 43.85 | 46.17 | 42.21 | 45.57 | 14,665,898 | +2.18(+5.02%) |
Nov 22, 2022 | 42.35 | 44.40 | 41.61 | 43.39 | 20,760,136 | +2.16(+5.24%) |
Nov 21, 2022 | 43.60 | 44.64 | 40.61 | 41.23 | 22,320,922 | -4.03(-8.90%) |
Nov 18, 2022 | 48.80 | 49.00 | 44.31 | 45.26 | 20,287,372 | -3.53(-7.24%) |
Nov 17, 2022 | 46.67 | 49.97 | 45.18 | 48.79 | 17,939,556 | -0.04(-0.08%) |
Nov 16, 2022 | 52.83 | 54.03 | 48.00 | 48.83 | 24,057,920 | -6.70(-12.07%) |
Nov 15, 2022 | 55.00 | 58.00 | 54.60 | 55.53 | 14,759,832 | +2.31(+4.34%) |
Nov 14, 2022 | 55.69 | 55.74 | 52.60 | 53.22 | 16,111,633 | -4.24(-7.38%) |
Nov 11, 2022 | 47.50 | 58.29 | 46.25 | 57.46 | 30,584,532 | +6.54(+12.84%) |
Nov 10, 2022 | 51.04 | 53.93 | 49.02 | 50.92 | 30,737,536 | +4.94(+10.74%) |
Nov 09, 2022 | 47.09 | 49.69 | 44.62 | 45.98 | 42,176,688 | -4.85(-9.54%) |
Nov 08, 2022 | 54.50 | 58.45 | 47.69 | 50.83 | 61,766,904 | -6.14(-10.78%) |
Nov 07, 2022 | 60.00 | 60.99 | 54.22 | 56.97 | 13,637,354 | -1.85(-3.15%) |
Nov 04, 2022 | 60.40 | 63.43 | 56.40 | 58.82 | 18,901,396 | +3.02(+5.41%) |
Nov 03, 2022 | 59.40 | 61.88 | 55.75 | 55.80 | 14,202,020 | -4.91(-8.09%) |
Nov 02, 2022 | 63.40 | 60.55 | 60.71 | 12,695,991 | -2.58(-4.08%) | |
Nov 01, 2022 | 69.00 | 69.71 | 63.13 | 63.29 | 8,228,400 | -2.96(-4.47%) |
Oct 31, 2022 | 72.37 | 74.65 | 66.14 | 66.25 | 10,637,683 | -5.82(-8.08%) |
Oct 28, 2022 | 72.00 | 73.72 | 69.35 | 72.07 | 7,372,126 | -0.40(-0.55%) |
Oct 27, 2022 | 74.51 | 75.65 | 71.51 | 72.47 | 5,964,332 | -1.34(-1.82%) |
Oct 26, 2022 | 75.28 | 78.29 | 73.10 | 73.81 | 14,128,674 | -1.24(-1.65%) |
Oct 25, 2022 | 67.01 | 75.40 | 66.96 | 75.05 | 14,424,618 | +8.66(+13.04%) |
Oct 24, 2022 | 67.40 | 68.15 | 63.68 | 66.39 | 8,109,537 | +0.01(+0.02%) |
Oct 21, 2022 | 63.40 | 66.63 | 61.70 | 66.38 | 9,156,383 | +2.79(+4.39%) |
Oct 20, 2022 | 63.14 | 67.43 | 62.70 | 63.59 | 8,934,494 | +0.40(+0.63%) |
Oct 19, 2022 | 64.82 | 66.89 | 62.55 | 63.19 | 8,587,145 | -3.02(-4.56%) |
Oct 18, 2022 | 72.90 | 73.90 | 65.33 | 66.21 | 13,864,612 | -2.96(-4.28%) |
Oct 17, 2022 | 66.48 | 70.95 | 66.34 | 69.17 | 11,248,446 | +5.58(+8.77%) |
Oct 14, 2022 | 71.85 | 73.79 | 63.38 | 63.59 | 13,711,689 | -5.67(-8.19%) |
Oct 13, 2022 | 63.66 | 69.63 | 61.06 | 69.26 | 18,337,106 | -0.69(-0.99%) |
Oct 12, 2022 | 69.74 | 71.85 | 67.82 | 69.95 | 8,986,421 | -0.21(-0.30%) |
Oct 11, 2022 | 67.61 | 72.69 | 65.03 | 70.16 | 17,698,032 | +3.12(+4.65%) |
Oct 10, 2022 | 67.58 | 69.26 | 65.43 | 67.04 | 7,701,983 | +0.04(+0.06%) |
Oct 07, 2022 | 70.85 | 71.10 | 65.50 | 67.00 | 11,427,965 | -6.91(-9.35%) |
Oct 06, 2022 | 73.07 | 76.28 | 71.34 | 73.91 | 11,088,274 | +0.94(+1.29%) |
Oct 05, 2022 | 71.80 | 73.48 | 69.28 | 72.97 | 9,208,448 | -1.53(-2.05%) |
Oct 04, 2022 | 69.09 | 74.63 | 69.08 | 74.50 | 11,866,109 | +8.55(+12.96%) |
Oct 03, 2022 | 64.95 | 67.86 | 61.92 | 65.95 | 10,928,535 | +1.46(+2.26%) |
Sep 30, 2022 | 61.25 | 67.59 | 61.07 | 64.49 | 10,210,276 | +2.55(+4.12%) |
Sep 29, 2022 | 64.62 | 65.03 | 60.26 | 61.94 | 11,500,639 | -5.37(-7.98%) |
Sep 28, 2022 | 62.80 | 67.74 | 62.76 | 67.31 | 8,472,820 | +4.26(+6.76%) |
Sep 27, 2022 | 65.29 | 67.55 | 61.88 | 63.05 | 11,847,683 | +0.77(+1.24%) |
Sep 26, 2022 | 62.98 | 66.33 | 62.18 | 62.28 | 9,552,137 | +0.40(+0.65%) |
Sep 23, 2022 | 61.56 | 63.15 | 59.43 | 61.88 | 10,932,936 | -1.06(-1.68%) |
Sep 22, 2022 | 67.40 | 68.98 | 62.31 | 62.94 | 11,138,750 | -4.70(-6.95%) |
Sep 21, 2022 | 68.90 | 72.24 | 67.43 | 67.64 | 12,326,758 | -0.30(-0.44%) |
Sep 20, 2022 | 68.09 | 69.80 | 66.17 | 67.94 | 7,967,845 | -1.99(-2.85%) |
Sep 19, 2022 | 71.88 | 72.54 | 67.00 | 69.93 | 13,111,394 | -4.07(-5.50%) |
Sep 16, 2022 | 75.15 | 76.37 | 73.60 | 74.00 | 17,088,984 | -3.23(-4.18%) |
Sep 15, 2022 | 77.63 | 82.00 | 76.62 | 77.23 | 10,942,126 | -1.47(-1.87%) |
Sep 14, 2022 | 75.30 | 79.20 | 74.11 | 78.70 | 10,817,414 | +3.45(+4.58%) |
Sep 13, 2022 | 75.34 | 78.09 | 74.35 | 75.25 | 11,221,215 | -7.30(-8.84%) |
Sep 12, 2022 | 82.60 | 84.58 | 80.60 | 82.55 | 12,543,576 | +1.68(+2.08%) |
Sep 09, 2022 | 78.20 | 81.04 | 75.15 | 80.87 | 15,393,470 | +7.79(+10.66%) |
Sep 08, 2022 | 66.36 | 73.33 | 65.50 | 73.08 | 9,230,947 | +4.83(+7.08%) |
Sep 07, 2022 | 62.00 | 68.77 | 61.83 | 68.25 | 8,404,408 | +5.47(+8.71%) |
Sep 06, 2022 | 65.56 | 66.88 | 62.60 | 62.78 | 7,471,754 | -2.48(-3.80%) |
Sep 02, 2022 | 67.71 | 68.14 | 63.82 | 65.26 | 6,392,851 | -0.27(-0.41%) |