Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.01 | 61.50 | 59.19 | 61.49 | 4,881,615 | +2.99(+5.11%) |
Nov 29, 2022 | 56.40 | 59.38 | 56.28 | 58.50 | 3,884,961 | +5.01(+9.37%) |
Nov 28, 2022 | 51.30 | 55.12 | 51.11 | 53.49 | 1,833,221 | +0.78(+1.48%) |
Nov 25, 2022 | 54.35 | 54.58 | 51.81 | 52.71 | 1,413,449 | -3.67(-6.51%) |
Nov 23, 2022 | 55.00 | 56.44 | 53.91 | 56.38 | 2,332,572 | +1.99(+3.66%) |
Nov 22, 2022 | 49.32 | 54.60 | 48.87 | 54.39 | 4,086,528 | +3.99(+7.92%) |
Nov 21, 2022 | 51.44 | 54.17 | 48.80 | 50.40 | 5,192,695 | -0.22(-0.43%) |
Nov 18, 2022 | 52.00 | 52.67 | 49.95 | 50.62 | 1,588,177 | -1.64(-3.14%) |
Nov 17, 2022 | 48.41 | 53.25 | 48.41 | 52.26 | 2,791,179 | +1.91(+3.79%) |
Nov 16, 2022 | 51.63 | 52.88 | 50.29 | 50.35 | 3,023,182 | -3.51(-6.52%) |
Nov 15, 2022 | 52.20 | 53.99 | 51.20 | 53.86 | 5,357,508 | +4.85(+9.90%) |
Nov 14, 2022 | 46.05 | 49.71 | 45.93 | 49.01 | 3,177,123 | +3.40(+7.45%) |
Nov 11, 2022 | 43.51 | 45.92 | 42.69 | 45.61 | 2,765,535 | +3.50(+8.31%) |
Nov 10, 2022 | 40.96 | 42.14 | 40.40 | 42.11 | 1,842,249 | +3.50(+9.07%) |
Nov 09, 2022 | 39.25 | 40.09 | 38.60 | 38.61 | 1,155,440 | -1.39(-3.48%) |
Nov 08, 2022 | 39.22 | 40.22 | 38.64 | 40.00 | 1,096,281 | -0.22(-0.55%) |
Nov 07, 2022 | 39.23 | 40.47 | 39.23 | 40.22 | 1,401,283 | +1.31(+3.37%) |
Nov 04, 2022 | 40.11 | 40.43 | 38.31 | 38.91 | 3,650,870 | +1.32(+3.51%) |
Nov 03, 2022 | 35.50 | 38.00 | 35.48 | 37.59 | 2,118,614 | +1.52(+4.21%) |
Nov 02, 2022 | 36.11 | 37.09 | 35.44 | 36.07 | 1,932,590 | +0.57(+1.61%) |
Nov 01, 2022 | 36.50 | 36.75 | 35.06 | 35.50 | 2,797,310 | +1.64(+4.84%) |
Oct 31, 2022 | 33.57 | 34.57 | 33.57 | 33.86 | 1,051,003 | +0.01(+0.03%) |
Oct 28, 2022 | 33.00 | 33.99 | 32.32 | 33.85 | 1,540,103 | -0.61(-1.77%) |
Oct 27, 2022 | 33.83 | 35.17 | 33.10 | 34.46 | 1,557,143 | -0.40(-1.15%) |
Oct 26, 2022 | 33.00 | 35.67 | 32.87 | 34.86 | 3,402,915 | +1.92(+5.83%) |
Oct 25, 2022 | 32.91 | 33.40 | 31.82 | 32.94 | 3,631,085 | +0.76(+2.36%) |
Oct 24, 2022 | 28.70 | 32.34 | 28.00 | 32.18 | 8,597,552 | -2.77(-7.93%) |
Oct 21, 2022 | 33.80 | 34.98 | 33.71 | 34.95 | 1,203,981 | +0.86(+2.52%) |
Oct 20, 2022 | 34.37 | 35.10 | 33.90 | 34.09 | 1,575,049 | +0.02(+0.06%) |
Oct 19, 2022 | 35.02 | 35.11 | 33.62 | 34.07 | 1,619,074 | -2.10(-5.81%) |
Oct 18, 2022 | 36.50 | 37.79 | 35.70 | 36.17 | 1,990,752 | +0.81(+2.29%) |
Oct 17, 2022 | 35.50 | 36.62 | 35.23 | 35.36 | 1,754,252 | +0.63(+1.81%) |
Oct 14, 2022 | 35.60 | 35.96 | 34.58 | 34.73 | 1,021,718 | -0.51(-1.45%) |
Oct 13, 2022 | 34.19 | 35.68 | 33.90 | 35.24 | 1,703,136 | -0.86(-2.38%) |
Oct 12, 2022 | 35.19 | 36.32 | 34.85 | 36.10 | 816,108 | +1.02(+2.91%) |
Oct 11, 2022 | 34.81 | 35.78 | 34.04 | 35.08 | 1,897,449 | -0.44(-1.24%) |
Oct 10, 2022 | 36.15 | 36.15 | 33.80 | 35.52 | 1,909,956 | -1.66(-4.46%) |
Oct 07, 2022 | 37.24 | 37.66 | 36.30 | 37.18 | 1,231,184 | -0.91(-2.39%) |
Oct 06, 2022 | 39.61 | 40.26 | 38.02 | 38.09 | 1,256,787 | -1.58(-3.98%) |
Oct 05, 2022 | 40.03 | 40.82 | 39.61 | 39.67 | 2,025,395 | -0.32(-0.80%) |
Oct 04, 2022 | 38.95 | 40.75 | 38.73 | 39.99 | 1,700,400 | +2.44(+6.50%) |
Oct 03, 2022 | 37.30 | 37.97 | 36.42 | 37.55 | 901,869 | +0.26(+0.70%) |
Sep 30, 2022 | 36.18 | 37.79 | 36.03 | 37.29 | 1,513,999 | +0.89(+2.45%) |
Sep 29, 2022 | 37.28 | 37.65 | 35.61 | 36.40 | 2,449,620 | -2.18(-5.65%) |
Sep 28, 2022 | 37.01 | 38.96 | 36.94 | 38.58 | 1,759,976 | +0.47(+1.23%) |
Sep 27, 2022 | 38.82 | 39.85 | 37.66 | 38.11 | 1,454,607 | +0.01(+0.03%) |
Sep 26, 2022 | 38.31 | 39.59 | 38.00 | 38.10 | 2,913,159 | +0.04(+0.11%) |
Sep 23, 2022 | 38.71 | 39.11 | 37.49 | 38.06 | 1,897,523 | -1.62(-4.08%) |
Sep 22, 2022 | 39.85 | 41.12 | 39.08 | 39.68 | 1,962,079 | +0.06(+0.15%) |
Sep 21, 2022 | 41.57 | 41.64 | 39.57 | 39.62 | 1,778,238 | -2.68(-6.34%) |
Sep 20, 2022 | 41.60 | 43.39 | 41.59 | 42.30 | 1,200,958 | +0.45(+1.08%) |
Sep 19, 2022 | 40.16 | 41.91 | 40.11 | 41.85 | 973,879 | +0.85(+2.07%) |
Sep 16, 2022 | 42.98 | 43.07 | 40.78 | 41.00 | 2,200,303 | -3.17(-7.18%) |
Sep 15, 2022 | 44.91 | 45.65 | 43.97 | 44.17 | 899,753 | -1.30(-2.86%) |
Sep 14, 2022 | 44.83 | 45.53 | 44.10 | 45.47 | 903,883 | +0.80(+1.79%) |
Sep 13, 2022 | 45.33 | 46.52 | 44.50 | 44.67 | 2,008,277 | -2.45(-5.20%) |
Sep 12, 2022 | 46.83 | 47.54 | 46.30 | 47.12 | 1,017,378 | +0.70(+1.51%) |
Sep 09, 2022 | 45.93 | 47.43 | 45.77 | 46.42 | 2,067,341 | +1.54(+3.43%) |
Sep 08, 2022 | 43.19 | 44.97 | 43.06 | 44.88 | 1,652,038 | +0.47(+1.06%) |
Sep 07, 2022 | 43.81 | 44.93 | 42.69 | 44.41 | 1,377,307 | +0.69(+1.58%) |
Sep 06, 2022 | 48.23 | 48.30 | 43.50 | 43.72 | 2,503,962 | -5.20(-10.63%) |
Sep 02, 2022 | 48.86 | 50.18 | 46.98 | 48.92 | 2,758,744 | -0.11(-0.22%) |