Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.38 | 72.91 | 67.30 | 72.83 | 2,151,494 | +5.01(+7.39%) |
Nov 29, 2022 | 67.88 | 68.27 | 66.55 | 67.82 | 1,068,827 | +0.29(+0.43%) |
Nov 28, 2022 | 67.80 | 69.11 | 67.15 | 67.53 | 1,647,812 | -1.46(-2.12%) |
Nov 25, 2022 | 70.19 | 70.33 | 68.98 | 68.99 | 506,415 | -1.25(-1.78%) |
Nov 23, 2022 | 69.60 | 71.24 | 69.25 | 70.24 | 668,099 | +0.76(+1.09%) |
Nov 22, 2022 | 67.50 | 69.52 | 66.12 | 69.48 | 1,083,564 | +2.51(+3.75%) |
Nov 21, 2022 | 66.36 | 67.38 | 65.87 | 66.97 | 1,207,021 | -0.18(-0.27%) |
Nov 18, 2022 | 67.90 | 68.12 | 66.20 | 67.15 | 1,652,747 | +0.60(+0.90%) |
Nov 17, 2022 | 64.32 | 67.22 | 63.68 | 66.55 | 5,349,901 | +0.62(+0.94%) |
Nov 16, 2022 | 68.81 | 69.36 | 65.35 | 65.93 | 3,799,912 | -3.93(-5.63%) |
Nov 15, 2022 | 67.96 | 70.15 | 67.68 | 69.86 | 2,530,820 | +5.23(+8.09%) |
Nov 14, 2022 | 64.20 | 66.22 | 64.14 | 64.63 | 2,103,800 | -0.04(-0.06%) |
Nov 11, 2022 | 62.80 | 65.29 | 61.92 | 64.67 | 3,231,746 | +2.43(+3.90%) |
Nov 10, 2022 | 58.09 | 62.48 | 57.50 | 62.24 | 3,059,392 | +7.50(+13.70%) |
Nov 09, 2022 | 54.02 | 54.89 | 53.02 | 54.74 | 1,995,931 | -0.13(-0.24%) |
Nov 08, 2022 | 54.21 | 56.62 | 53.71 | 54.87 | 1,440,462 | +1.64(+3.08%) |
Nov 07, 2022 | 52.67 | 53.44 | 51.46 | 53.23 | 1,107,233 | +0.80(+1.53%) |
Nov 04, 2022 | 52.28 | 52.75 | 50.51 | 52.43 | 1,890,125 | +2.03(+4.03%) |
Nov 03, 2022 | 49.48 | 51.31 | 49.03 | 50.40 | 1,222,247 | +0.16(+0.32%) |
Nov 02, 2022 | 52.60 | 53.11 | 50.21 | 50.24 | 2,111,009 | -2.34(-4.45%) |
Nov 01, 2022 | 52.43 | 54.36 | 52.24 | 52.58 | 3,925,544 | +4.07(+8.39%) |
Oct 31, 2022 | 51.15 | 51.46 | 48.03 | 48.51 | 2,541,499 | -2.62(-5.12%) |
Oct 28, 2022 | 49.39 | 51.45 | 49.20 | 51.13 | 1,923,644 | +1.10(+2.20%) |
Oct 27, 2022 | 51.03 | 51.77 | 49.82 | 50.03 | 1,181,737 | -0.46(-0.91%) |
Oct 26, 2022 | 50.55 | 52.16 | 49.91 | 50.49 | 866,567 | -1.04(-2.02%) |
Oct 25, 2022 | 49.99 | 51.94 | 49.99 | 51.53 | 977,235 | +2.02(+4.08%) |
Oct 24, 2022 | 49.66 | 50.16 | 48.60 | 49.51 | 1,094,916 | +0.00(+0.00%) |
Oct 21, 2022 | 47.79 | 49.62 | 47.43 | 49.51 | 978,493 | +1.82(+3.82%) |
Oct 20, 2022 | 47.87 | 49.04 | 47.14 | 47.69 | 1,063,635 | +0.25(+0.53%) |
Oct 19, 2022 | 47.17 | 48.23 | 46.71 | 47.44 | 630,025 | -0.20(-0.42%) |
Oct 18, 2022 | 49.12 | 50.00 | 46.94 | 47.64 | 1,006,839 | +0.23(+0.49%) |
Oct 17, 2022 | 46.58 | 47.68 | 46.47 | 47.41 | 1,238,284 | +2.06(+4.54%) |
Oct 14, 2022 | 48.96 | 49.12 | 45.29 | 45.35 | 1,301,103 | -2.99(-6.19%) |
Oct 13, 2022 | 45.15 | 49.13 | 44.52 | 48.34 | 1,408,000 | +0.93(+1.96%) |
Oct 12, 2022 | 47.79 | 48.26 | 47.26 | 47.41 | 1,142,537 | -0.72(-1.50%) |
Oct 11, 2022 | 49.06 | 49.22 | 47.23 | 48.13 | 1,911,635 | -1.16(-2.35%) |
Oct 10, 2022 | 51.20 | 51.38 | 48.60 | 49.29 | 1,450,005 | -2.03(-3.96%) |
Oct 07, 2022 | 53.47 | 53.66 | 50.68 | 51.32 | 1,748,282 | -4.01(-7.25%) |
Oct 06, 2022 | 55.13 | 56.67 | 55.00 | 55.33 | 1,091,786 | +0.33(+0.60%) |
Oct 05, 2022 | 52.89 | 55.43 | 52.50 | 55.00 | 1,397,899 | +1.13(+2.10%) |
Oct 04, 2022 | 52.63 | 53.91 | 52.33 | 53.87 | 1,410,407 | +2.90(+5.69%) |
Oct 03, 2022 | 49.68 | 51.29 | 49.47 | 50.97 | 1,219,294 | +1.76(+3.58%) |
Sep 30, 2022 | 49.43 | 51.14 | 49.13 | 49.21 | 1,876,301 | -1.00(-1.99%) |
Sep 29, 2022 | 50.21 | 50.46 | 49.46 | 50.21 | 1,403,367 | -0.98(-1.91%) |
Sep 28, 2022 | 48.56 | 51.40 | 48.38 | 51.19 | 1,692,918 | +2.18(+4.45%) |
Sep 27, 2022 | 49.10 | 49.97 | 48.23 | 49.01 | 1,280,753 | +1.08(+2.25%) |
Sep 26, 2022 | 48.62 | 49.85 | 47.92 | 47.93 | 1,575,300 | -0.66(-1.36%) |
Sep 23, 2022 | 48.76 | 49.22 | 47.71 | 48.59 | 1,415,904 | -0.76(-1.54%) |
Sep 22, 2022 | 51.09 | 51.37 | 49.06 | 49.35 | 1,647,714 | -2.06(-4.01%) |
Sep 21, 2022 | 51.39 | 53.72 | 51.21 | 51.41 | 1,659,891 | +0.25(+0.49%) |
Sep 20, 2022 | 51.47 | 51.73 | 50.93 | 51.16 | 1,281,404 | -0.74(-1.43%) |
Sep 19, 2022 | 50.78 | 52.19 | 50.53 | 51.90 | 1,695,014 | +0.21(+0.41%) |
Sep 16, 2022 | 50.23 | 51.93 | 49.56 | 51.69 | 2,394,417 | +0.91(+1.79%) |
Sep 15, 2022 | 52.08 | 52.47 | 50.28 | 50.78 | 1,129,861 | -1.60(-3.05%) |
Sep 14, 2022 | 52.08 | 53.19 | 51.29 | 52.38 | 1,086,087 | +0.68(+1.32%) |
Sep 13, 2022 | 52.19 | 52.80 | 51.65 | 51.70 | 1,639,590 | -2.81(-5.16%) |
Sep 12, 2022 | 55.20 | 55.57 | 53.60 | 54.51 | 1,071,928 | -0.77(-1.39%) |
Sep 09, 2022 | 53.65 | 55.43 | 53.65 | 55.28 | 1,378,923 | +2.23(+4.20%) |
Sep 08, 2022 | 51.01 | 53.08 | 50.57 | 53.05 | 1,178,896 | +1.22(+2.35%) |
Sep 07, 2022 | 51.46 | 52.15 | 50.75 | 51.83 | 1,200,879 | +0.53(+1.03%) |
Sep 06, 2022 | 52.47 | 52.48 | 50.99 | 51.30 | 1,095,505 | -0.95(-1.82%) |
Sep 02, 2022 | 53.45 | 54.41 | 51.71 | 52.25 | 1,115,265 | +0.08(+0.15%) |