Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.17 | 74.08 | 69.26 | 72.29 | 1,643,195 | +1.45(+2.05%) |
Nov 29, 2022 | 75.50 | 75.98 | 70.40 | 70.84 | 2,949,280 | -3.90(-5.22%) |
Nov 28, 2022 | 71.04 | 79.68 | 68.12 | 74.74 | 10,728,387 | +17.92(+31.54%) |
Nov 25, 2022 | 56.02 | 57.17 | 55.31 | 56.82 | 331,449 | +0.60(+1.07%) |
Nov 23, 2022 | 57.76 | 58.04 | 55.97 | 56.22 | 771,423 | -1.01(-1.76%) |
Nov 22, 2022 | 57.05 | 59.98 | 56.88 | 57.23 | 1,095,837 | -0.02(-0.03%) |
Nov 21, 2022 | 56.00 | 57.95 | 55.26 | 57.25 | 1,174,139 | +1.08(+1.92%) |
Nov 18, 2022 | 52.24 | 56.82 | 49.60 | 56.17 | 1,202,160 | +2.91(+5.46%) |
Nov 17, 2022 | 50.29 | 54.30 | 49.81 | 53.26 | 1,028,410 | +1.81(+3.52%) |
Nov 16, 2022 | 54.80 | 55.25 | 51.15 | 51.45 | 980,614 | -3.47(-6.32%) |
Nov 15, 2022 | 55.70 | 59.26 | 54.10 | 54.92 | 1,463,391 | +0.08(+0.15%) |
Nov 14, 2022 | 59.10 | 59.53 | 54.60 | 54.84 | 1,494,241 | -4.17(-7.07%) |
Nov 11, 2022 | 59.73 | 60.00 | 54.40 | 59.01 | 1,688,575 | +0.72(+1.24%) |
Nov 10, 2022 | 61.62 | 63.00 | 55.82 | 58.29 | 1,973,033 | -0.73(-1.24%) |
Nov 09, 2022 | 63.61 | 66.15 | 58.58 | 59.02 | 1,452,352 | -4.44(-7.00%) |
Nov 08, 2022 | 56.86 | 66.00 | 56.80 | 63.46 | 1,949,514 | +6.64(+11.69%) |
Nov 07, 2022 | 54.27 | 58.83 | 53.26 | 56.82 | 1,173,444 | -0.27(-0.47%) |
Nov 04, 2022 | 58.06 | 59.71 | 55.54 | 57.09 | 1,852,133 | -3.30(-5.46%) |
Nov 03, 2022 | 50.00 | 60.99 | 49.85 | 60.39 | 4,349,112 | +9.89(+19.58%) |
Nov 02, 2022 | 48.84 | 50.50 | 1,482,378 | +1.63(+3.34%) | ||
Nov 01, 2022 | 46.00 | 49.11 | 44.98 | 48.87 | 1,556,081 | +3.72(+8.24%) |
Oct 31, 2022 | 42.59 | 46.00 | 42.27 | 45.15 | 1,394,782 | +2.83(+6.69%) |
Oct 28, 2022 | 42.26 | 42.55 | 40.88 | 42.32 | 674,686 | +0.36(+0.86%) |
Oct 27, 2022 | 41.05 | 43.12 | 40.44 | 41.96 | 796,383 | +1.11(+2.72%) |
Oct 26, 2022 | 40.31 | 42.80 | 39.93 | 40.85 | 885,511 | +0.81(+2.02%) |
Oct 25, 2022 | 40.06 | 41.03 | 39.68 | 40.04 | 954,291 | +0.10(+0.25%) |
Oct 24, 2022 | 41.36 | 41.95 | 38.87 | 39.94 | 1,306,554 | -1.54(-3.71%) |
Oct 21, 2022 | 44.17 | 44.68 | 40.98 | 41.48 | 1,379,516 | -2.73(-6.18%) |
Oct 20, 2022 | 44.72 | 45.98 | 43.90 | 44.21 | 1,022,548 | -0.83(-1.84%) |
Oct 19, 2022 | 47.25 | 47.88 | 44.53 | 45.04 | 1,257,388 | -2.68(-5.62%) |
Oct 18, 2022 | 48.89 | 49.13 | 47.27 | 47.72 | 1,249,764 | -0.45(-0.93%) |
Oct 17, 2022 | 48.99 | 50.00 | 47.61 | 48.17 | 1,123,469 | +0.17(+0.35%) |
Oct 14, 2022 | 46.83 | 48.40 | 45.16 | 48.00 | 1,907,509 | +1.79(+3.87%) |
Oct 13, 2022 | 43.90 | 46.76 | 43.25 | 46.21 | 2,821,008 | +4.78(+11.54%) |
Oct 12, 2022 | 42.39 | 42.72 | 39.54 | 41.43 | 1,471,943 | -1.14(-2.68%) |
Oct 11, 2022 | 43.55 | 44.36 | 41.77 | 42.57 | 1,439,523 | -1.27(-2.90%) |
Oct 10, 2022 | 45.40 | 45.40 | 43.25 | 43.84 | 910,738 | -1.98(-4.32%) |
Oct 07, 2022 | 48.02 | 48.65 | 45.35 | 45.82 | 1,098,390 | -2.68(-5.53%) |
Oct 06, 2022 | 45.91 | 48.89 | 44.81 | 48.50 | 1,127,537 | +2.42(+5.25%) |
Oct 05, 2022 | 46.05 | 46.83 | 45.06 | 46.08 | 545,637 | -0.88(-1.87%) |
Oct 04, 2022 | 46.10 | 47.57 | 45.55 | 46.96 | 835,132 | +1.63(+3.60%) |
Oct 03, 2022 | 45.55 | 46.09 | 43.38 | 45.33 | 1,253,483 | +0.71(+1.59%) |
Sep 30, 2022 | 44.26 | 46.57 | 44.01 | 44.62 | 1,085,073 | +0.47(+1.06%) |
Sep 29, 2022 | 47.00 | 47.59 | 43.97 | 44.15 | 975,042 | -2.52(-5.40%) |
Sep 28, 2022 | 45.80 | 47.45 | 45.60 | 46.67 | 1,004,781 | +1.73(+3.85%) |
Sep 27, 2022 | 46.50 | 46.65 | 44.63 | 44.94 | 1,148,107 | -0.42(-0.93%) |
Sep 26, 2022 | 49.29 | 50.07 | 45.15 | 45.36 | 2,428,278 | -4.90(-9.75%) |
Sep 23, 2022 | 51.00 | 51.89 | 49.28 | 50.26 | 1,312,366 | -1.96(-3.75%) |
Sep 22, 2022 | 53.13 | 53.55 | 51.05 | 52.22 | 1,363,279 | -1.33(-2.48%) |
Sep 21, 2022 | 58.00 | 58.01 | 53.30 | 53.55 | 1,446,759 | -4.58(-7.88%) |
Sep 20, 2022 | 59.05 | 60.28 | 58.13 | 58.13 | 648,553 | -1.53(-2.56%) |
Sep 19, 2022 | 58.65 | 60.50 | 58.08 | 59.66 | 859,662 | +0.46(+0.78%) |
Sep 16, 2022 | 60.50 | 60.52 | 58.02 | 59.20 | 1,693,257 | -2.49(-4.04%) |
Sep 15, 2022 | 62.62 | 64.81 | 60.90 | 61.69 | 1,189,634 | -1.46(-2.31%) |
Sep 14, 2022 | 60.94 | 64.14 | 59.86 | 63.15 | 1,416,059 | +2.20(+3.61%) |
Sep 13, 2022 | 60.39 | 61.63 | 58.25 | 60.95 | 1,380,450 | -1.32(-2.12%) |
Sep 12, 2022 | 62.49 | 62.89 | 59.56 | 62.27 | 785,162 | +0.20(+0.32%) |
Sep 09, 2022 | 61.89 | 63.04 | 60.13 | 62.07 | 1,093,743 | +0.86(+1.40%) |
Sep 08, 2022 | 61.38 | 61.95 | 58.88 | 61.21 | 757,580 | -0.17(-0.28%) |
Sep 07, 2022 | 61.25 | 62.45 | 59.82 | 61.38 | 818,824 | +0.59(+0.97%) |
Sep 06, 2022 | 63.25 | 63.26 | 60.11 | 60.79 | 879,738 | -2.20(-3.49%) |
Sep 02, 2022 | 62.92 | 64.98 | 61.78 | 62.99 | 781,115 | +0.40(+0.64%) |