Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 55.15 | 57.18 | 55.15 | 56.79 | 110,419 | +1.30(+2.34%) |
Nov 29, 2022 | 56.11 | 56.63 | 55.03 | 55.49 | 121,056 | -0.24(-0.43%) |
Nov 28, 2022 | 55.43 | 56.53 | 54.72 | 55.73 | 81,520 | -0.05(-0.09%) |
Nov 25, 2022 | 57.74 | 57.74 | 55.71 | 55.78 | 20,153 | -1.96(-3.39%) |
Nov 23, 2022 | 55.25 | 58.20 | 55.10 | 57.74 | 55,512 | +2.51(+4.54%) |
Nov 22, 2022 | 53.20 | 55.45 | 52.74 | 55.23 | 55,347 | +1.73(+3.24%) |
Nov 21, 2022 | 61.55 | 61.55 | 53.30 | 53.49 | 114,155 | -8.73(-14.02%) |
Nov 18, 2022 | 61.96 | 62.93 | 60.69 | 62.22 | 100,181 | +1.27(+2.08%) |
Nov 17, 2022 | 60.00 | 61.27 | 59.98 | 60.95 | 80,429 | -0.10(-0.16%) |
Nov 16, 2022 | 61.71 | 61.72 | 60.60 | 61.05 | 168,373 | -0.99(-1.60%) |
Nov 15, 2022 | 57.91 | 63.17 | 57.91 | 62.04 | 71,695 | +4.38(+7.60%) |
Nov 14, 2022 | 56.07 | 58.85 | 55.20 | 57.66 | 66,204 | +1.15(+2.04%) |
Nov 11, 2022 | 65.68 | 65.68 | 56.24 | 56.51 | 98,627 | -3.49(-5.82%) |
Nov 10, 2022 | 60.63 | 62.09 | 59.80 | 60.00 | 98,955 | +1.62(+2.77%) |
Nov 09, 2022 | 57.77 | 59.95 | 57.62 | 58.38 | 68,848 | +0.58(+1.00%) |
Nov 08, 2022 | 57.60 | 58.69 | 56.88 | 57.80 | 68,476 | +0.41(+0.71%) |
Nov 07, 2022 | 56.64 | 58.93 | 56.45 | 57.39 | 55,912 | +1.11(+1.97%) |
Nov 04, 2022 | 56.03 | 56.92 | 55.01 | 56.28 | 60,998 | +0.97(+1.75%) |
Nov 03, 2022 | 54.44 | 57.03 | 54.44 | 55.31 | 98,799 | +0.35(+0.64%) |
Nov 02, 2022 | 54.65 | 54.96 | 70,762 | -0.11(-0.20%) | ||
Nov 01, 2022 | 56.29 | 56.62 | 54.06 | 55.07 | 84,163 | -1.07(-1.91%) |
Oct 31, 2022 | 54.96 | 57.58 | 52.47 | 56.14 | 66,148 | +0.90(+1.63%) |
Oct 28, 2022 | 53.69 | 55.85 | 53.01 | 55.24 | 123,244 | +1.79(+3.35%) |
Oct 27, 2022 | 53.50 | 54.70 | 52.25 | 53.45 | 55,936 | +0.39(+0.74%) |
Oct 26, 2022 | 54.21 | 54.74 | 52.97 | 53.06 | 55,797 | -0.87(-1.61%) |
Oct 25, 2022 | 52.64 | 54.55 | 52.64 | 53.93 | 59,188 | +1.34(+2.55%) |
Oct 24, 2022 | 51.81 | 53.09 | 50.54 | 52.59 | 47,069 | +0.70(+1.35%) |
Oct 21, 2022 | 51.37 | 52.16 | 50.34 | 51.89 | 53,439 | +0.97(+1.90%) |
Oct 20, 2022 | 50.66 | 52.48 | 49.87 | 50.92 | 58,921 | +0.08(+0.16%) |
Oct 19, 2022 | 52.20 | 52.81 | 50.37 | 50.84 | 73,431 | -2.08(-3.93%) |
Oct 18, 2022 | 52.13 | 53.04 | 51.10 | 52.92 | 65,914 | +1.83(+3.58%) |
Oct 17, 2022 | 50.00 | 51.61 | 50.00 | 51.09 | 67,604 | +2.17(+4.44%) |
Oct 14, 2022 | 51.24 | 51.24 | 48.88 | 48.92 | 45,404 | -1.70(-3.36%) |
Oct 13, 2022 | 48.89 | 51.17 | 48.12 | 50.62 | 69,982 | +0.87(+1.75%) |
Oct 12, 2022 | 48.87 | 50.92 | 48.33 | 49.75 | 119,877 | +0.91(+1.86%) |
Oct 11, 2022 | 47.94 | 49.70 | 46.70 | 48.84 | 83,389 | +0.86(+1.79%) |
Oct 10, 2022 | 47.41 | 48.34 | 46.63 | 47.98 | 61,745 | +0.57(+1.20%) |
Oct 07, 2022 | 48.78 | 48.78 | 46.65 | 47.41 | 77,338 | -1.88(-3.81%) |
Oct 06, 2022 | 48.42 | 49.78 | 48.42 | 49.29 | 55,037 | +0.72(+1.48%) |
Oct 05, 2022 | 48.16 | 48.77 | 47.14 | 48.57 | 57,356 | -0.18(-0.37%) |
Oct 04, 2022 | 48.75 | 50.23 | 48.66 | 48.75 | 69,954 | +0.67(+1.39%) |
Oct 03, 2022 | 47.71 | 48.86 | 47.37 | 48.08 | 45,344 | +0.78(+1.65%) |
Sep 30, 2022 | 47.70 | 49.39 | 47.25 | 47.30 | 137,257 | -0.64(-1.34%) |
Sep 29, 2022 | 49.75 | 50.46 | 47.29 | 47.94 | 78,043 | -2.60(-5.14%) |
Sep 28, 2022 | 48.03 | 50.96 | 47.59 | 50.54 | 201,259 | +2.59(+5.40%) |
Sep 27, 2022 | 49.52 | 50.49 | 47.73 | 47.95 | 70,685 | -1.30(-2.64%) |
Sep 26, 2022 | 49.42 | 51.27 | 48.84 | 49.25 | 156,441 | -0.68(-1.36%) |
Sep 23, 2022 | 50.00 | 50.00 | 48.82 | 49.93 | 152,959 | -0.19(-0.38%) |
Sep 22, 2022 | 50.00 | 50.52 | 49.20 | 50.12 | 119,485 | +0.03(+0.06%) |
Sep 21, 2022 | 51.10 | 51.95 | 49.73 | 50.09 | 88,076 | -0.78(-1.53%) |
Sep 20, 2022 | 49.31 | 51.22 | 49.01 | 50.87 | 84,845 | +1.36(+2.75%) |
Sep 19, 2022 | 49.58 | 50.10 | 47.82 | 49.51 | 111,175 | -1.00(-1.98%) |
Sep 16, 2022 | 49.49 | 50.74 | 47.73 | 50.51 | 535,943 | +0.36(+0.72%) |
Sep 15, 2022 | 46.71 | 50.82 | 46.22 | 50.15 | 256,958 | +3.18(+6.77%) |
Sep 14, 2022 | 47.77 | 47.77 | 46.20 | 46.97 | 177,889 | -0.88(-1.84%) |
Sep 13, 2022 | 48.58 | 49.19 | 47.79 | 47.85 | 106,058 | -2.11(-4.22%) |
Sep 12, 2022 | 48.47 | 50.22 | 48.47 | 49.96 | 102,310 | +1.63(+3.37%) |
Sep 09, 2022 | 47.89 | 49.19 | 47.85 | 48.33 | 82,451 | +0.73(+1.53%) |
Sep 08, 2022 | 47.32 | 48.41 | 47.02 | 47.60 | 76,748 | -0.11(-0.23%) |
Sep 07, 2022 | 48.74 | 49.26 | 46.36 | 47.71 | 125,475 | -1.09(-2.23%) |
Sep 06, 2022 | 49.00 | 49.28 | 47.82 | 48.80 | 93,922 | +0.19(+0.39%) |
Sep 02, 2022 | 49.84 | 50.62 | 48.44 | 48.61 | 90,113 | -0.74(-1.50%) |