Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 55.00 | 57.74 | 54.27 | 57.66 | 452,796 | +3.74(+6.94%) |
Nov 29, 2022 | 54.28 | 55.23 | 53.43 | 53.92 | 378,794 | +1.18(+2.24%) |
Nov 28, 2022 | 54.27 | 54.92 | 52.54 | 52.74 | 353,490 | -2.41(-4.37%) |
Nov 25, 2022 | 56.79 | 57.05 | 52.37 | 55.15 | 593,325 | -3.15(-5.40%) |
Nov 23, 2022 | 57.20 | 58.90 | 57.00 | 58.30 | 224,564 | +0.84(+1.46%) |
Nov 22, 2022 | 58.33 | 58.84 | 56.23 | 57.46 | 321,480 | +0.01(+0.02%) |
Nov 21, 2022 | 56.71 | 57.58 | 54.87 | 57.45 | 317,710 | +1.74(+3.12%) |
Nov 18, 2022 | 56.00 | 57.15 | 54.93 | 55.71 | 286,059 | +0.64(+1.16%) |
Nov 17, 2022 | 55.91 | 57.06 | 54.22 | 55.07 | 379,912 | -1.96(-3.44%) |
Nov 16, 2022 | 59.45 | 59.76 | 56.73 | 57.03 | 431,382 | -2.90(-4.84%) |
Nov 15, 2022 | 64.15 | 64.31 | 56.85 | 59.93 | 855,519 | -4.10(-6.40%) |
Nov 14, 2022 | 64.18 | 68.50 | 63.61 | 64.03 | 507,609 | -0.25(-0.39%) |
Nov 11, 2022 | 62.99 | 70.42 | 62.99 | 64.28 | 758,051 | +2.35(+3.79%) |
Nov 10, 2022 | 62.03 | 62.60 | 59.11 | 61.93 | 680,703 | +2.34(+3.93%) |
Nov 09, 2022 | 61.22 | 61.60 | 59.13 | 59.59 | 352,075 | -3.24(-5.16%) |
Nov 08, 2022 | 59.91 | 64.58 | 58.50 | 62.83 | 513,556 | +3.74(+6.33%) |
Nov 07, 2022 | 62.42 | 62.63 | 58.88 | 59.09 | 456,680 | -2.47(-4.01%) |
Nov 04, 2022 | 62.00 | 64.96 | 60.08 | 61.56 | 327,244 | +2.56(+4.34%) |
Nov 03, 2022 | 57.16 | 62.00 | 57.16 | 59.00 | 443,433 | +0.81(+1.39%) |
Nov 02, 2022 | 62.21 | 58.07 | 58.19 | 311,326 | -4.33(-6.93%) | |
Nov 01, 2022 | 63.84 | 64.10 | 61.84 | 62.52 | 476,207 | +0.30(+0.48%) |
Oct 31, 2022 | 61.00 | 63.35 | 60.23 | 62.22 | 345,448 | +0.77(+1.25%) |
Oct 28, 2022 | 61.73 | 62.08 | 58.45 | 61.45 | 276,250 | -0.77(-1.24%) |
Oct 27, 2022 | 63.00 | 63.74 | 60.70 | 62.22 | 299,452 | -0.04(-0.06%) |
Oct 26, 2022 | 63.25 | 64.45 | 61.23 | 62.26 | 451,582 | -1.39(-2.18%) |
Oct 25, 2022 | 59.68 | 63.71 | 58.50 | 63.65 | 523,764 | +3.10(+5.12%) |
Oct 24, 2022 | 60.02 | 60.90 | 57.57 | 60.55 | 359,573 | +0.53(+0.88%) |
Oct 21, 2022 | 53.85 | 60.78 | 53.74 | 60.02 | 536,723 | +6.47(+12.08%) |
Oct 20, 2022 | 57.83 | 58.30 | 51.85 | 53.55 | 618,588 | -4.82(-8.26%) |
Oct 19, 2022 | 51.36 | 58.45 | 50.64 | 58.37 | 1,198,105 | +6.33(+12.16%) |
Oct 18, 2022 | 53.64 | 54.36 | 51.19 | 52.04 | 232,994 | -0.24(-0.46%) |
Oct 17, 2022 | 50.92 | 52.76 | 50.55 | 52.28 | 220,005 | +3.29(+6.72%) |
Oct 14, 2022 | 53.10 | 53.93 | 48.85 | 48.99 | 275,185 | -4.01(-7.57%) |
Oct 13, 2022 | 49.16 | 53.22 | 47.66 | 53.00 | 354,993 | +1.65(+3.21%) |
Oct 12, 2022 | 52.47 | 52.77 | 50.40 | 51.35 | 366,912 | -1.20(-2.28%) |
Oct 11, 2022 | 54.54 | 54.98 | 50.84 | 52.55 | 399,997 | -2.55(-4.63%) |
Oct 10, 2022 | 53.14 | 55.71 | 52.16 | 55.10 | 308,425 | +1.96(+3.69%) |
Oct 07, 2022 | 53.29 | 55.16 | 52.50 | 53.14 | 290,513 | -2.03(-3.68%) |
Oct 06, 2022 | 54.89 | 58.30 | 54.50 | 55.17 | 314,590 | -0.12(-0.22%) |
Oct 05, 2022 | 57.00 | 57.05 | 52.21 | 55.29 | 507,446 | -2.48(-4.29%) |
Oct 04, 2022 | 59.06 | 59.48 | 55.60 | 57.77 | 565,973 | +1.30(+2.30%) |
Oct 03, 2022 | 54.03 | 57.24 | 53.15 | 56.47 | 331,544 | +2.98(+5.57%) |
Sep 30, 2022 | 54.95 | 57.13 | 53.30 | 53.49 | 381,371 | -1.52(-2.76%) |
Sep 29, 2022 | 58.19 | 58.27 | 53.05 | 55.01 | 493,251 | -4.30(-7.25%) |
Sep 28, 2022 | 56.03 | 59.88 | 54.90 | 59.31 | 329,316 | +3.06(+5.44%) |
Sep 27, 2022 | 56.15 | 57.44 | 54.61 | 56.25 | 339,119 | +2.62(+4.89%) |
Sep 26, 2022 | 52.01 | 56.20 | 52.01 | 53.63 | 340,871 | +0.08(+0.15%) |
Sep 23, 2022 | 56.45 | 56.57 | 52.35 | 53.55 | 597,722 | -5.02(-8.57%) |
Sep 22, 2022 | 63.01 | 63.65 | 58.25 | 58.57 | 439,121 | -3.43(-5.53%) |
Sep 21, 2022 | 63.43 | 65.66 | 61.80 | 62.00 | 552,441 | -0.91(-1.45%) |
Sep 20, 2022 | 63.00 | 64.27 | 62.00 | 62.91 | 341,461 | -1.36(-2.12%) |
Sep 19, 2022 | 58.00 | 64.66 | 57.88 | 64.27 | 749,771 | +4.72(+7.93%) |
Sep 16, 2022 | 58.60 | 60.66 | 58.03 | 59.55 | 653,298 | -0.52(-0.87%) |
Sep 15, 2022 | 62.52 | 63.70 | 59.54 | 60.07 | 445,482 | -3.74(-5.86%) |
Sep 14, 2022 | 62.55 | 64.25 | 60.62 | 63.81 | 289,627 | +1.15(+1.84%) |
Sep 13, 2022 | 59.05 | 64.16 | 58.19 | 62.66 | 555,721 | +0.58(+0.93%) |
Sep 12, 2022 | 63.26 | 64.04 | 58.55 | 62.08 | 690,516 | -0.55(-0.88%) |
Sep 09, 2022 | 63.90 | 67.39 | 60.73 | 62.63 | 779,259 | +0.26(+0.42%) |
Sep 08, 2022 | 61.23 | 63.97 | 60.13 | 62.37 | 456,348 | +1.16(+1.90%) |
Sep 07, 2022 | 58.90 | 61.49 | 57.68 | 61.21 | 399,641 | +2.40(+4.08%) |
Sep 06, 2022 | 59.45 | 60.17 | 56.90 | 58.81 | 514,363 | +1.70(+2.98%) |
Sep 02, 2022 | 58.16 | 59.00 | 56.52 | 57.11 | 266,704 | +0.34(+0.60%) |