Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 16, 2022 | 59.78 | 0 | -2.61(-4.18%) | |||
Dec 15, 2022 | 64.33 | 64.44 | 62.25 | 62.39 | 630,150 | -2.53(-3.90%) |
Dec 14, 2022 | 65.17 | 66.78 | 64.53 | 64.92 | 456,048 | -0.34(-0.52%) |
Dec 13, 2022 | 66.17 | 66.32 | 64.60 | 65.26 | 524,939 | +0.95(+1.48%) |
Dec 12, 2022 | 65.36 | 65.79 | 63.57 | 64.31 | 609,909 | -0.06(-0.09%) |
Dec 09, 2022 | 66.00 | 66.54 | 64.23 | 64.37 | 365,569 | -1.83(-2.76%) |
Dec 08, 2022 | 64.62 | 66.34 | 64.15 | 66.20 | 532,864 | +1.73(+2.68%) |
Dec 07, 2022 | 63.61 | 65.08 | 63.05 | 64.47 | 463,907 | +0.80(+1.26%) |
Dec 06, 2022 | 64.19 | 64.19 | 62.85 | 63.67 | 666,784 | -0.34(-0.53%) |
Dec 05, 2022 | 66.90 | 66.90 | 63.79 | 64.01 | 671,091 | -2.83(-4.23%) |
Dec 02, 2022 | 66.45 | 67.23 | 66.12 | 66.84 | 509,691 | +0.11(+0.16%) |
Dec 01, 2022 | 64.74 | 67.22 | 64.09 | 66.73 | 968,855 | +3.43(+5.42%) |
Nov 30, 2022 | 61.80 | 64.07 | 61.55 | 63.30 | 979,115 | +1.80(+2.93%) |
Nov 29, 2022 | 59.99 | 61.67 | 59.78 | 61.50 | 639,652 | +1.83(+3.07%) |
Nov 28, 2022 | 58.71 | 59.68 | 58.42 | 59.67 | 654,644 | +0.65(+1.10%) |
Nov 25, 2022 | 58.73 | 59.87 | 58.70 | 59.02 | 134,499 | +0.26(+0.44%) |
Nov 23, 2022 | 58.51 | 59.41 | 57.91 | 58.76 | 304,407 | +0.14(+0.24%) |
Nov 22, 2022 | 58.00 | 59.15 | 57.80 | 58.62 | 424,516 | +0.39(+0.67%) |
Nov 21, 2022 | 57.80 | 59.40 | 57.80 | 58.23 | 633,490 | +0.93(+1.62%) |
Nov 18, 2022 | 55.23 | 57.75 | 55.00 | 57.30 | 685,064 | +2.05(+3.71%) |
Nov 17, 2022 | 53.59 | 55.43 | 52.15 | 55.25 | 872,064 | +0.43(+0.78%) |
Nov 16, 2022 | 51.92 | 55.15 | 51.26 | 54.82 | 1,140,230 | +2.75(+5.28%) |
Nov 15, 2022 | 51.69 | 52.97 | 50.79 | 52.07 | 737,418 | +1.75(+3.48%) |
Nov 14, 2022 | 53.17 | 53.17 | 50.00 | 50.32 | 1,161,048 | -2.57(-4.86%) |
Nov 11, 2022 | 53.48 | 53.63 | 51.11 | 52.89 | 1,163,037 | +0.87(+1.67%) |
Nov 10, 2022 | 54.80 | 55.93 | 51.35 | 52.02 | 1,507,497 | +0.67(+1.31%) |
Nov 09, 2022 | 52.59 | 52.78 | 50.88 | 51.35 | 1,207,310 | -1.55(-2.92%) |
Nov 08, 2022 | 53.90 | 54.35 | 52.89 | 52.89 | 675,660 | -0.68(-1.26%) |
Nov 07, 2022 | 54.10 | 54.27 | 52.99 | 53.57 | 689,650 | -0.44(-0.82%) |
Nov 04, 2022 | 53.58 | 54.12 | 52.87 | 54.01 | 594,390 | +0.89(+1.67%) |
Nov 03, 2022 | 53.98 | 54.34 | 53.12 | 53.12 | 757,790 | -1.55(-2.83%) |
Nov 02, 2022 | 56.71 | 54.43 | 54.67 | 928,690 | -2.02(-3.56%) |