Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.32 | 66.47 | 59.32 | 62.51 | 893,637 | +4.39(+7.55%) |
Nov 29, 2022 | 56.82 | 58.90 | 56.50 | 58.12 | 342,055 | +1.41(+2.49%) |
Nov 28, 2022 | 60.11 | 62.00 | 56.52 | 56.71 | 393,347 | -4.50(-7.35%) |
Nov 25, 2022 | 61.66 | 62.27 | 60.97 | 61.21 | 66,075 | -0.74(-1.19%) |
Nov 23, 2022 | 61.10 | 62.81 | 59.88 | 61.95 | 293,173 | +1.13(+1.86%) |
Nov 22, 2022 | 60.46 | 60.95 | 59.00 | 60.82 | 249,625 | +0.74(+1.23%) |
Nov 21, 2022 | 57.83 | 60.19 | 57.41 | 60.08 | 556,240 | +1.96(+3.37%) |
Nov 18, 2022 | 58.29 | 58.75 | 56.06 | 58.12 | 560,797 | +1.27(+2.23%) |
Nov 17, 2022 | 57.79 | 59.90 | 55.48 | 56.85 | 305,247 | -1.73(-2.95%) |
Nov 16, 2022 | 61.94 | 61.94 | 58.36 | 58.58 | 850,010 | -3.59(-5.77%) |
Nov 15, 2022 | 62.25 | 64.04 | 59.98 | 62.17 | 795,406 | +1.35(+2.22%) |
Nov 14, 2022 | 56.58 | 61.39 | 54.85 | 60.82 | 944,930 | +3.93(+6.91%) |
Nov 11, 2022 | 56.55 | 58.29 | 55.84 | 56.89 | 488,874 | -0.23(-0.40%) |
Nov 10, 2022 | 55.00 | 57.29 | 54.01 | 57.12 | 920,051 | +5.07(+9.74%) |
Nov 09, 2022 | 55.56 | 56.27 | 51.96 | 52.05 | 446,898 | -3.87(-6.92%) |
Nov 08, 2022 | 56.39 | 57.96 | 54.86 | 55.92 | 386,420 | +0.14(+0.25%) |
Nov 07, 2022 | 55.06 | 57.30 | 54.11 | 55.78 | 373,753 | +1.22(+2.24%) |
Nov 04, 2022 | 54.20 | 56.45 | 52.10 | 54.56 | 660,237 | -3.13(-5.43%) |
Nov 03, 2022 | 58.65 | 58.97 | 55.15 | 57.69 | 494,573 | -2.15(-3.59%) |
Nov 02, 2022 | 63.24 | 63.36 | 59.83 | 59.84 | 565,030 | -3.61(-5.69%) |
Nov 01, 2022 | 62.59 | 65.35 | 61.24 | 63.45 | 652,568 | +2.01(+3.27%) |
Oct 31, 2022 | 61.71 | 63.25 | 60.56 | 61.44 | 521,058 | -0.80(-1.29%) |
Oct 28, 2022 | 59.90 | 62.52 | 54.71 | 62.24 | 621,522 | +2.54(+4.25%) |
Oct 27, 2022 | 61.34 | 63.50 | 59.60 | 59.70 | 668,501 | -0.58(-0.96%) |
Oct 26, 2022 | 60.00 | 61.55 | 58.70 | 60.28 | 434,793 | -0.07(-0.12%) |
Oct 25, 2022 | 59.35 | 62.16 | 59.35 | 60.35 | 450,561 | +0.57(+0.95%) |
Oct 24, 2022 | 58.10 | 60.00 | 55.73 | 59.78 | 622,793 | +1.56(+2.68%) |
Oct 21, 2022 | 56.57 | 58.50 | 56.06 | 58.22 | 654,144 | +2.16(+3.85%) |
Oct 20, 2022 | 55.57 | 57.47 | 55.29 | 56.06 | 379,053 | +0.56(+1.01%) |
Oct 19, 2022 | 58.05 | 58.40 | 54.36 | 55.50 | 668,262 | -3.50(-5.93%) |
Oct 18, 2022 | 58.78 | 61.65 | 58.30 | 59.00 | 904,628 | +0.92(+1.58%) |
Oct 17, 2022 | 57.12 | 59.29 | 56.05 | 58.08 | 741,562 | +3.23(+5.89%) |
Oct 14, 2022 | 54.64 | 56.35 | 53.25 | 54.85 | 655,162 | +0.85(+1.57%) |
Oct 13, 2022 | 51.05 | 54.52 | 50.89 | 54.00 | 631,469 | +1.61(+3.07%) |
Oct 12, 2022 | 53.59 | 53.59 | 51.80 | 52.39 | 455,116 | -0.96(-1.80%) |
Oct 11, 2022 | 55.94 | 55.94 | 51.93 | 53.35 | 662,078 | -2.29(-4.12%) |
Oct 10, 2022 | 56.01 | 57.16 | 54.52 | 55.64 | 419,714 | -0.60(-1.07%) |
Oct 07, 2022 | 57.46 | 59.00 | 55.91 | 56.24 | 565,904 | -2.33(-3.98%) |
Oct 06, 2022 | 57.71 | 59.61 | 57.42 | 58.57 | 536,912 | +0.46(+0.79%) |
Oct 05, 2022 | 56.87 | 61.00 | 55.61 | 58.11 | 973,635 | +0.66(+1.15%) |
Oct 04, 2022 | 63.19 | 63.30 | 55.58 | 57.45 | 1,498,099 | -4.37(-7.07%) |
Oct 03, 2022 | 60.90 | 63.79 | 59.44 | 61.82 | 1,087,418 | +1.19(+1.96%) |
Sep 30, 2022 | 59.00 | 64.00 | 58.83 | 60.63 | 1,776,063 | +1.16(+1.95%) |
Sep 29, 2022 | 56.25 | 61.20 | 55.52 | 59.47 | 3,948,569 | +1.47(+2.53%) |
Sep 28, 2022 | 48.10 | 59.17 | 47.91 | 58.00 | 10,945,229 | +27.07(+87.52%) |
Sep 27, 2022 | 29.00 | 31.02 | 28.99 | 30.93 | 542,668 | +1.92(+6.62%) |
Sep 26, 2022 | 30.61 | 31.65 | 29.00 | 29.01 | 369,409 | -1.73(-5.63%) |
Sep 23, 2022 | 29.86 | 30.82 | 29.49 | 30.74 | 582,453 | +0.70(+2.33%) |
Sep 22, 2022 | 30.94 | 31.24 | 29.27 | 30.04 | 717,734 | -1.27(-4.06%) |
Sep 21, 2022 | 30.83 | 32.12 | 30.16 | 31.31 | 808,659 | +0.70(+2.29%) |
Sep 20, 2022 | 30.06 | 30.90 | 30.02 | 30.61 | 371,356 | +0.25(+0.82%) |
Sep 19, 2022 | 28.94 | 30.89 | 28.94 | 30.36 | 310,646 | +0.92(+3.12%) |
Sep 16, 2022 | 29.30 | 29.69 | 28.49 | 29.44 | 1,010,375 | -0.56(-1.87%) |
Sep 15, 2022 | 29.25 | 30.41 | 29.10 | 30.00 | 382,570 | +0.63(+2.15%) |
Sep 14, 2022 | 28.09 | 29.43 | 27.76 | 29.37 | 670,237 | +1.37(+4.89%) |
Sep 13, 2022 | 28.82 | 29.02 | 27.50 | 28.00 | 841,400 | -1.65(-5.56%) |
Sep 12, 2022 | 29.20 | 29.70 | 28.54 | 29.65 | 330,349 | +0.60(+2.07%) |
Sep 09, 2022 | 29.38 | 29.99 | 28.64 | 29.05 | 984,732 | -0.04(-0.14%) |
Sep 08, 2022 | 26.54 | 29.10 | 26.52 | 29.09 | 546,565 | +2.32(+8.67%) |
Sep 07, 2022 | 25.13 | 26.80 | 25.02 | 26.77 | 579,466 | +1.61(+6.40%) |
Sep 06, 2022 | 26.93 | 27.43 | 25.02 | 25.16 | 426,852 | -1.75(-6.50%) |
Sep 02, 2022 | 28.15 | 28.15 | 26.60 | 26.91 | 577,653 | -0.62(-2.25%) |