Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.02 | 58.84 | 55.64 | 58.82 | 456,383 | +1.80(+3.16%) |
Nov 29, 2022 | 56.34 | 57.01 | 55.86 | 57.01 | 212,978 | +0.65(+1.15%) |
Nov 28, 2022 | 56.45 | 56.95 | 56.05 | 56.36 | 382,513 | -0.61(-1.07%) |
Nov 25, 2022 | 56.80 | 57.28 | 56.60 | 56.97 | 102,606 | +0.39(+0.70%) |
Nov 23, 2022 | 55.26 | 56.69 | 55.23 | 56.58 | 204,957 | +1.00(+1.79%) |
Nov 22, 2022 | 54.53 | 55.82 | 54.53 | 55.58 | 217,891 | +1.50(+2.77%) |
Nov 21, 2022 | 53.80 | 54.37 | 53.80 | 54.08 | 159,942 | +0.12(+0.22%) |
Nov 18, 2022 | 55.19 | 55.29 | 53.45 | 53.97 | 276,858 | -0.02(-0.04%) |
Nov 17, 2022 | 53.89 | 54.59 | 53.37 | 53.99 | 250,709 | -1.27(-2.30%) |
Nov 16, 2022 | 55.50 | 55.65 | 54.11 | 55.26 | 197,621 | -0.40(-0.73%) |
Nov 15, 2022 | 56.56 | 56.72 | 55.45 | 55.66 | 377,176 | +0.10(+0.18%) |
Nov 14, 2022 | 55.79 | 56.92 | 55.01 | 55.56 | 335,932 | -0.90(-1.59%) |
Nov 11, 2022 | 55.21 | 56.92 | 55.18 | 56.46 | 611,308 | +1.22(+2.21%) |
Nov 10, 2022 | 52.75 | 55.57 | 51.83 | 55.24 | 809,173 | +5.35(+10.73%) |
Nov 09, 2022 | 50.11 | 51.23 | 49.62 | 49.88 | 341,517 | -0.83(-1.64%) |
Nov 08, 2022 | 50.58 | 51.13 | 50.13 | 50.72 | 300,523 | +0.30(+0.60%) |
Nov 07, 2022 | 50.40 | 50.79 | 49.92 | 50.41 | 263,695 | +0.02(+0.04%) |
Nov 04, 2022 | 49.26 | 50.53 | 48.70 | 50.39 | 364,680 | +1.33(+2.71%) |
Nov 03, 2022 | 48.88 | 49.61 | 48.19 | 49.06 | 404,931 | -1.21(-2.41%) |
Nov 02, 2022 | 51.16 | 51.73 | 49.98 | 50.27 | 559,679 | -1.00(-1.95%) |
Nov 01, 2022 | 52.59 | 52.71 | 51.03 | 51.27 | 502,552 | -0.90(-1.73%) |
Oct 31, 2022 | 53.62 | 53.96 | 52.17 | 52.17 | 1,076,989 | -1.82(-3.37%) |
Oct 28, 2022 | 50.86 | 54.82 | 50.70 | 53.99 | 1,529,239 | +7.79(+16.86%) |
Oct 27, 2022 | 46.64 | 48.12 | 45.70 | 46.20 | 707,266 | +0.01(+0.02%) |
Oct 26, 2022 | 47.69 | 48.88 | 46.16 | 46.19 | 739,178 | -1.44(-3.02%) |
Oct 25, 2022 | 45.92 | 47.91 | 45.92 | 47.63 | 643,558 | +1.90(+4.15%) |
Oct 24, 2022 | 44.97 | 45.83 | 44.13 | 45.73 | 431,165 | +0.95(+2.12%) |
Oct 21, 2022 | 43.79 | 44.88 | 42.84 | 44.79 | 626,119 | +1.37(+3.16%) |
Oct 20, 2022 | 44.25 | 44.90 | 43.21 | 43.42 | 511,857 | -0.86(-1.94%) |
Oct 19, 2022 | 45.19 | 45.47 | 44.26 | 44.28 | 486,739 | -1.41(-3.08%) |
Oct 18, 2022 | 45.26 | 46.25 | 44.51 | 45.69 | 520,580 | +1.53(+3.46%) |
Oct 17, 2022 | 44.19 | 45.34 | 43.60 | 44.16 | 670,518 | +0.90(+2.08%) |
Oct 14, 2022 | 44.51 | 44.92 | 43.18 | 43.26 | 662,975 | -0.93(-2.10%) |
Oct 13, 2022 | 43.43 | 44.70 | 42.92 | 44.19 | 633,867 | -0.03(-0.07%) |
Oct 12, 2022 | 43.66 | 44.83 | 42.37 | 44.22 | 739,582 | +0.54(+1.23%) |
Oct 11, 2022 | 41.15 | 44.55 | 40.87 | 43.68 | 1,929,590 | +0.92(+2.15%) |
Oct 10, 2022 | 45.23 | 45.50 | 42.71 | 42.76 | 784,963 | -2.15(-4.79%) |
Oct 07, 2022 | 44.71 | 45.05 | 43.67 | 44.91 | 580,542 | -0.17(-0.37%) |
Oct 06, 2022 | 45.60 | 46.55 | 44.77 | 45.08 | 677,288 | -1.04(-2.25%) |
Oct 05, 2022 | 45.33 | 46.40 | 44.62 | 46.12 | 469,671 | -0.23(-0.49%) |
Oct 04, 2022 | 44.53 | 46.48 | 44.53 | 46.34 | 607,776 | +2.55(+5.83%) |
Oct 03, 2022 | 42.49 | 44.21 | 42.06 | 43.79 | 529,061 | +1.81(+4.31%) |
Sep 30, 2022 | 43.60 | 44.10 | 41.82 | 41.98 | 633,036 | -1.42(-3.27%) |
Sep 29, 2022 | 43.85 | 44.42 | 42.40 | 43.40 | 590,185 | -1.12(-2.51%) |
Sep 28, 2022 | 44.36 | 45.27 | 44.36 | 44.51 | 505,549 | +0.48(+1.09%) |
Sep 27, 2022 | 44.46 | 44.62 | 42.88 | 44.03 | 919,325 | -0.37(-0.84%) |
Sep 26, 2022 | 46.89 | 47.94 | 44.40 | 44.40 | 737,730 | -2.86(-6.05%) |
Sep 23, 2022 | 47.74 | 48.04 | 45.97 | 47.26 | 699,568 | -1.20(-2.48%) |
Sep 22, 2022 | 50.63 | 50.63 | 47.97 | 48.46 | 852,237 | -2.16(-4.27%) |
Sep 21, 2022 | 51.30 | 52.76 | 50.54 | 50.63 | 411,098 | -0.05(-0.10%) |
Sep 20, 2022 | 52.11 | 52.32 | 49.79 | 50.68 | 572,537 | -2.23(-4.22%) |
Sep 19, 2022 | 51.97 | 53.75 | 51.97 | 52.91 | 286,814 | +0.38(+0.73%) |
Sep 16, 2022 | 52.49 | 52.79 | 52.00 | 52.53 | 764,198 | -0.51(-0.96%) |
Sep 15, 2022 | 52.94 | 54.87 | 52.84 | 53.03 | 487,524 | -0.36(-0.68%) |
Sep 14, 2022 | 52.44 | 53.46 | 52.25 | 53.40 | 370,812 | +1.37(+2.63%) |
Sep 13, 2022 | 52.51 | 53.13 | 51.72 | 52.03 | 381,493 | -2.05(-3.78%) |
Sep 12, 2022 | 54.10 | 54.47 | 53.73 | 54.07 | 255,528 | +0.38(+0.71%) |
Sep 09, 2022 | 51.98 | 53.81 | 51.95 | 53.69 | 208,043 | +2.18(+4.24%) |
Sep 08, 2022 | 50.52 | 51.69 | 50.33 | 51.51 | 284,331 | +0.54(+1.06%) |
Sep 07, 2022 | 50.22 | 51.05 | 49.82 | 50.97 | 242,196 | +0.89(+1.78%) |
Sep 06, 2022 | 50.56 | 50.75 | 49.82 | 50.08 | 260,188 | -0.35(-0.70%) |
Sep 02, 2022 | 50.94 | 52.09 | 50.22 | 50.43 | 247,801 | +0.03(+0.06%) |