Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.10 | 39.10 | 36.73 | 37.67 | 63,697 | -3.72(-8.98%) |
Nov 29, 2022 | 41.72 | 41.94 | 40.99 | 41.39 | 30,222 | -4.68(-10.17%) |
Nov 28, 2022 | 47.52 | 47.64 | 44.98 | 46.07 | 49,179 | -0.74(-1.58%) |
Nov 25, 2022 | 46.54 | 47.06 | 46.15 | 46.81 | 14,969 | +1.42(+3.12%) |
Nov 23, 2022 | 45.89 | 45.89 | 45.10 | 45.40 | 11,452 | -1.15(-2.47%) |
Nov 22, 2022 | 47.16 | 47.41 | 46.41 | 46.55 | 13,497 | +0.90(+1.97%) |
Nov 21, 2022 | 45.53 | 45.85 | 44.79 | 45.65 | 10,456 | +1.56(+3.54%) |
Nov 18, 2022 | 43.51 | 44.48 | 43.51 | 44.09 | 16,089 | +2.55(+6.13%) |
Nov 17, 2022 | 45.64 | 45.64 | 41.54 | 41.54 | 16,268 | -2.02(-4.64%) |
Nov 16, 2022 | 42.72 | 43.77 | 42.72 | 43.56 | 18,373 | +1.79(+4.27%) |
Nov 15, 2022 | 41.78 | 42.88 | 41.00 | 41.78 | 43,929 | -4.91(-10.51%) |
Nov 14, 2022 | 46.11 | 47.04 | 45.73 | 46.69 | 26,426 | -0.39(-0.83%) |
Nov 11, 2022 | 47.84 | 48.26 | 46.49 | 47.08 | 63,321 | -4.90(-9.43%) |
Nov 10, 2022 | 53.08 | 53.55 | 51.62 | 51.98 | 25,837 | -6.84(-11.63%) |
Nov 09, 2022 | 57.28 | 58.93 | 56.90 | 58.82 | 25,290 | +4.35(+7.98%) |
Nov 08, 2022 | 55.25 | 56.05 | 53.97 | 54.47 | 10,402 | -0.02(-0.04%) |
Nov 07, 2022 | 53.46 | 54.74 | 52.75 | 54.49 | 31,789 | -0.62(-1.12%) |
Nov 04, 2022 | 55.29 | 58.46 | 55.06 | 55.11 | 78,049 | -9.69(-14.95%) |
Nov 03, 2022 | 67.92 | 68.15 | 64.04 | 64.80 | 16,440 | -1.38(-2.09%) |
Nov 02, 2022 | 65.27 | 66.18 | 24,057 | -0.27(-0.41%) | ||
Nov 01, 2022 | 64.21 | 66.80 | 63.75 | 66.46 | 48,789 | -6.18(-8.50%) |
Oct 31, 2022 | 73.09 | 73.19 | 71.36 | 72.64 | 33,510 | +3.65(+5.29%) |
Oct 28, 2022 | 69.92 | 70.63 | 68.95 | 68.99 | 29,339 | +3.73(+5.72%) |
Oct 27, 2022 | 64.61 | 65.25 | 63.12 | 65.25 | 15,577 | +3.19(+5.13%) |
Oct 26, 2022 | 66.72 | 65.38 | 60.98 | 62.07 | 38,841 | -5.04(-7.51%) |
Oct 25, 2022 | 66.58 | 67.42 | 65.40 | 67.11 | 43,465 | -2.55(-3.67%) |
Oct 24, 2022 | 68.31 | 72.51 | 68.31 | 69.66 | 217,708 | +11.62(+20.03%) |
Oct 21, 2022 | 59.75 | 60.28 | 58.04 | 58.04 | 18,379 | -0.69(-1.18%) |
Oct 20, 2022 | 58.77 | 58.96 | 56.53 | 58.73 | 17,857 | -0.51(-0.86%) |
Oct 19, 2022 | 57.58 | 59.67 | 57.13 | 59.24 | 16,920 | +4.53(+8.27%) |
Oct 18, 2022 | 52.66 | 55.19 | 52.40 | 54.71 | 12,668 | +0.76(+1.41%) |
Oct 17, 2022 | 54.93 | 54.93 | 53.14 | 53.95 | 23,903 | -3.33(-5.81%) |
Oct 14, 2022 | 54.03 | 57.28 | 54.03 | 57.28 | 54,258 | +1.67(+3.01%) |
Oct 13, 2022 | 58.54 | 58.76 | 54.96 | 55.61 | 52,803 | +0.83(+1.51%) |
Oct 12, 2022 | 54.47 | 55.04 | 53.63 | 54.78 | 35,304 | +0.69(+1.27%) |
Oct 11, 2022 | 53.42 | 54.76 | 52.97 | 54.09 | 77,356 | +2.84(+5.54%) |
Oct 10, 2022 | 50.14 | 51.58 | 50.13 | 51.25 | 49,328 | +2.83(+5.84%) |
Oct 07, 2022 | 47.33 | 48.53 | 47.15 | 48.42 | 9,212 | +2.05(+4.42%) |
Oct 06, 2022 | 46.20 | 46.37 | 45.79 | 46.37 | 12,005 | +0.82(+1.79%) |
Oct 05, 2022 | 45.43 | 46.33 | 45.19 | 45.56 | 25,629 | -0.56(-1.22%) |
Oct 04, 2022 | 47.83 | 47.93 | 45.43 | 46.12 | 108,212 | -4.07(-8.10%) |
Oct 03, 2022 | 51.39 | 51.43 | 49.88 | 50.19 | 11,203 | -0.35(-0.70%) |
Sep 30, 2022 | 51.04 | 51.04 | 49.53 | 50.54 | 14,507 | +0.30(+0.60%) |
Sep 29, 2022 | 49.77 | 51.14 | 49.77 | 50.24 | 30,246 | +3.00(+6.36%) |
Sep 28, 2022 | 49.41 | 49.56 | 47.15 | 47.24 | 13,663 | -1.21(-2.50%) |
Sep 27, 2022 | 46.91 | 48.79 | 46.17 | 48.45 | 36,961 | +0.91(+1.92%) |
Sep 26, 2022 | 47.40 | 47.59 | 46.38 | 47.54 | 20,002 | -0.55(-1.14%) |
Sep 23, 2022 | 47.95 | 48.63 | 47.84 | 48.08 | 21,176 | +1.48(+3.18%) |
Sep 22, 2022 | 46.01 | 46.73 | 45.59 | 46.60 | 10,534 | +0.49(+1.06%) |
Sep 21, 2022 | 44.89 | 46.32 | 44.89 | 46.11 | 17,191 | +2.29(+5.23%) |
Sep 20, 2022 | 43.64 | 43.98 | 43.22 | 43.82 | 9,050 | +0.52(+1.19%) |
Sep 19, 2022 | 44.19 | 44.22 | 43.26 | 43.30 | 9,002 | -0.22(-0.51%) |
Sep 16, 2022 | 43.31 | 43.76 | 43.06 | 43.52 | 10,279 | +1.30(+3.08%) |
Sep 15, 2022 | 41.77 | 42.51 | 41.50 | 42.22 | 5,865 | +0.26(+0.61%) |
Sep 14, 2022 | 41.98 | 42.40 | 41.79 | 41.96 | 85,480 | +0.00(+0.00%) |
Sep 13, 2022 | 41.21 | 42.01 | 40.94 | 41.96 | 54,622 | +3.17(+8.18%) |
Sep 12, 2022 | 39.15 | 39.15 | 38.75 | 38.79 | 3,892 | -0.96(-2.41%) |
Sep 09, 2022 | 40.23 | 40.23 | 39.33 | 39.75 | 9,411 | -2.01(-4.81%) |
Sep 08, 2022 | 42.15 | 42.19 | 41.49 | 41.76 | 12,095 | +1.16(+2.86%) |
Sep 07, 2022 | 41.77 | 41.80 | 40.60 | 40.60 | 11,139 | -0.97(-2.32%) |
Sep 06, 2022 | 41.05 | 41.70 | 40.94 | 41.56 | 11,804 | +1.34(+3.32%) |
Sep 02, 2022 | 39.35 | 40.32 | 39.18 | 40.23 | 8,263 | +1.60(+4.14%) |