Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 56.91 | 58.72 | 55.53 | 58.70 | 457,312 | +1.80(+3.16%) |
Nov 29, 2022 | 56.23 | 56.90 | 55.74 | 56.90 | 213,412 | +0.65(+1.15%) |
Nov 28, 2022 | 56.34 | 56.84 | 55.93 | 56.25 | 383,292 | -0.61(-1.07%) |
Nov 25, 2022 | 56.68 | 57.16 | 56.48 | 56.86 | 102,815 | +0.39(+0.70%) |
Nov 23, 2022 | 55.14 | 56.57 | 55.12 | 56.46 | 205,374 | +0.99(+1.79%) |
Nov 22, 2022 | 54.42 | 55.71 | 54.42 | 55.47 | 218,334 | +1.50(+2.77%) |
Nov 21, 2022 | 53.69 | 54.26 | 53.69 | 53.97 | 160,268 | +0.12(+0.22%) |
Nov 18, 2022 | 55.08 | 55.17 | 53.34 | 53.86 | 277,421 | -0.02(-0.04%) |
Nov 17, 2022 | 53.78 | 54.48 | 53.26 | 53.88 | 251,219 | -1.27(-2.30%) |
Nov 16, 2022 | 55.39 | 55.54 | 54.00 | 55.14 | 198,023 | -0.40(-0.73%) |
Nov 15, 2022 | 56.44 | 56.60 | 55.34 | 55.55 | 377,944 | +0.10(+0.18%) |
Nov 14, 2022 | 55.68 | 56.81 | 54.90 | 55.45 | 336,616 | -0.90(-1.59%) |
Nov 11, 2022 | 55.10 | 56.81 | 55.07 | 56.35 | 612,552 | +1.22(+2.21%) |
Nov 10, 2022 | 52.64 | 55.46 | 51.72 | 55.13 | 810,820 | +5.34(+10.73%) |
Nov 09, 2022 | 50.01 | 51.13 | 49.52 | 49.78 | 342,212 | -0.83(-1.64%) |
Nov 08, 2022 | 50.48 | 51.02 | 50.03 | 50.61 | 301,134 | +0.30(+0.60%) |
Nov 07, 2022 | 50.30 | 50.69 | 49.82 | 50.31 | 264,231 | +0.02(+0.04%) |
Nov 04, 2022 | 49.16 | 50.43 | 48.61 | 50.29 | 365,423 | +1.33(+2.71%) |
Nov 03, 2022 | 48.78 | 49.51 | 48.09 | 48.96 | 405,755 | -1.21(-2.41%) |
Nov 02, 2022 | 51.05 | 51.63 | 49.88 | 50.17 | 560,818 | -1.00(-1.95%) |
Nov 01, 2022 | 52.49 | 52.60 | 50.92 | 51.17 | 503,575 | -0.90(-1.73%) |
Oct 31, 2022 | 53.51 | 53.85 | 52.07 | 52.07 | 1,079,181 | -1.82(-3.37%) |
Oct 28, 2022 | 50.76 | 54.70 | 50.59 | 53.88 | 1,532,352 | +7.77(+16.86%) |
Oct 27, 2022 | 46.55 | 48.02 | 45.60 | 46.11 | 708,706 | +0.01(+0.02%) |
Oct 26, 2022 | 47.59 | 48.78 | 46.06 | 46.10 | 740,683 | -1.44(-3.02%) |
Oct 25, 2022 | 45.83 | 47.81 | 45.83 | 47.54 | 644,868 | +1.89(+4.15%) |
Oct 24, 2022 | 44.88 | 45.74 | 44.04 | 45.64 | 432,043 | +0.95(+2.12%) |
Oct 21, 2022 | 43.70 | 44.79 | 42.75 | 44.69 | 627,393 | +1.37(+3.16%) |
Oct 20, 2022 | 44.16 | 44.81 | 43.12 | 43.33 | 512,899 | -0.86(-1.94%) |
Oct 19, 2022 | 45.10 | 45.38 | 44.17 | 44.19 | 487,730 | -1.41(-3.08%) |
Oct 18, 2022 | 45.16 | 46.16 | 44.42 | 45.59 | 521,640 | +1.52(+3.46%) |
Oct 17, 2022 | 44.10 | 45.25 | 43.51 | 44.07 | 671,882 | +0.90(+2.08%) |
Oct 14, 2022 | 44.42 | 44.83 | 43.09 | 43.17 | 664,325 | -0.93(-2.10%) |
Oct 13, 2022 | 43.34 | 44.61 | 42.83 | 44.10 | 635,158 | -0.03(-0.07%) |
Oct 12, 2022 | 43.57 | 44.74 | 42.28 | 44.13 | 741,087 | +0.54(+1.23%) |
Oct 11, 2022 | 41.06 | 44.46 | 40.78 | 43.59 | 1,933,518 | +0.92(+2.15%) |
Oct 10, 2022 | 45.13 | 45.41 | 42.62 | 42.67 | 786,561 | -2.15(-4.79%) |
Oct 07, 2022 | 44.62 | 44.96 | 43.58 | 44.82 | 581,723 | -0.17(-0.37%) |
Oct 06, 2022 | 45.51 | 46.46 | 44.68 | 44.99 | 678,667 | -1.04(-2.25%) |
Oct 05, 2022 | 45.24 | 46.31 | 44.53 | 46.02 | 470,627 | -0.22(-0.49%) |
Oct 04, 2022 | 44.44 | 46.38 | 44.44 | 46.25 | 609,013 | +2.55(+5.83%) |
Oct 03, 2022 | 42.40 | 44.12 | 41.97 | 43.70 | 530,138 | +1.81(+4.31%) |
Sep 30, 2022 | 43.51 | 44.01 | 41.74 | 41.89 | 634,324 | -1.42(-3.27%) |
Sep 29, 2022 | 43.76 | 44.33 | 42.31 | 43.31 | 591,386 | -1.11(-2.51%) |
Sep 28, 2022 | 44.27 | 45.17 | 44.27 | 44.42 | 506,578 | +0.48(+1.09%) |
Sep 27, 2022 | 44.37 | 44.53 | 42.79 | 43.94 | 921,197 | -0.37(-0.84%) |
Sep 26, 2022 | 46.79 | 47.84 | 44.31 | 44.31 | 739,232 | -2.85(-6.05%) |
Sep 23, 2022 | 47.64 | 47.95 | 45.88 | 47.17 | 700,992 | -1.20(-2.48%) |
Sep 22, 2022 | 50.52 | 50.52 | 47.87 | 48.37 | 853,971 | -2.16(-4.27%) |
Sep 21, 2022 | 51.20 | 52.65 | 50.44 | 50.52 | 411,934 | -0.05(-0.10%) |
Sep 20, 2022 | 52.01 | 52.21 | 49.68 | 50.57 | 573,703 | -2.23(-4.22%) |
Sep 19, 2022 | 51.86 | 53.64 | 51.86 | 52.80 | 287,398 | +0.38(+0.73%) |
Sep 16, 2022 | 52.38 | 52.69 | 51.89 | 52.42 | 765,754 | -0.51(-0.96%) |
Sep 15, 2022 | 52.83 | 54.76 | 52.73 | 52.93 | 488,517 | -0.36(-0.68%) |
Sep 14, 2022 | 52.33 | 53.36 | 52.15 | 53.29 | 371,567 | +1.37(+2.63%) |
Sep 13, 2022 | 52.40 | 53.02 | 51.62 | 51.92 | 382,269 | -2.04(-3.78%) |
Sep 12, 2022 | 53.99 | 54.36 | 53.62 | 53.96 | 256,048 | +0.38(+0.71%) |
Sep 09, 2022 | 51.87 | 53.70 | 51.84 | 53.58 | 208,466 | +2.18(+4.24%) |
Sep 08, 2022 | 50.42 | 51.59 | 50.23 | 51.40 | 284,910 | +0.54(+1.06%) |
Sep 07, 2022 | 50.11 | 50.94 | 49.72 | 50.87 | 242,689 | +0.89(+1.78%) |
Sep 06, 2022 | 50.46 | 50.65 | 49.71 | 49.98 | 260,718 | -0.35(-0.70%) |
Sep 02, 2022 | 50.84 | 51.98 | 50.11 | 50.33 | 248,305 | +0.03(+0.06%) |