Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.67 | 55.27 | 53.38 | 54.96 | 840,688 | +1.28(+2.38%) |
Nov 29, 2022 | 55.29 | 55.48 | 53.54 | 53.68 | 883,988 | -1.80(-3.24%) |
Nov 28, 2022 | 55.37 | 56.92 | 55.22 | 55.48 | 536,525 | -0.03(-0.05%) |
Nov 25, 2022 | 54.75 | 55.70 | 54.52 | 55.51 | 175,326 | +0.59(+1.07%) |
Nov 23, 2022 | 54.46 | 55.88 | 54.22 | 54.92 | 415,595 | +0.62(+1.14%) |
Nov 22, 2022 | 54.68 | 55.04 | 52.80 | 54.30 | 764,522 | -0.12(-0.22%) |
Nov 21, 2022 | 55.09 | 55.71 | 54.02 | 54.42 | 663,126 | -0.49(-0.89%) |
Nov 18, 2022 | 53.55 | 55.43 | 53.00 | 54.91 | 806,383 | +2.20(+4.17%) |
Nov 17, 2022 | 52.75 | 53.68 | 52.24 | 52.71 | 749,195 | -0.21(-0.40%) |
Nov 16, 2022 | 52.43 | 53.35 | 51.60 | 52.92 | 608,223 | +1.17(+2.26%) |
Nov 15, 2022 | 51.03 | 52.63 | 50.93 | 51.75 | 618,263 | +1.58(+3.15%) |
Nov 14, 2022 | 49.65 | 50.99 | 49.02 | 50.17 | 769,805 | +0.58(+1.17%) |
Nov 11, 2022 | 51.73 | 52.05 | 49.37 | 49.59 | 839,395 | -1.98(-3.84%) |
Nov 10, 2022 | 51.22 | 52.02 | 50.66 | 51.57 | 689,121 | +1.82(+3.66%) |
Nov 09, 2022 | 50.38 | 50.47 | 49.43 | 49.75 | 528,271 | -0.74(-1.47%) |
Nov 08, 2022 | 50.26 | 51.15 | 49.71 | 50.49 | 733,112 | +0.37(+0.74%) |
Nov 07, 2022 | 48.81 | 50.18 | 48.45 | 50.12 | 839,658 | +1.48(+3.04%) |
Nov 04, 2022 | 49.21 | 49.99 | 47.24 | 48.64 | 930,130 | +0.55(+1.14%) |
Nov 03, 2022 | 45.31 | 48.44 | 44.28 | 48.09 | 2,709,245 | +6.43(+15.43%) |
Nov 02, 2022 | 42.50 | 41.52 | 41.66 | 885,569 | -2.04(-4.67%) | |
Nov 01, 2022 | 43.55 | 44.23 | 42.93 | 43.70 | 551,430 | +0.44(+1.02%) |
Oct 31, 2022 | 43.82 | 44.07 | 43.14 | 43.26 | 652,396 | -0.56(-1.28%) |
Oct 28, 2022 | 42.88 | 43.86 | 42.60 | 43.82 | 707,193 | +0.87(+2.03%) |
Oct 27, 2022 | 42.29 | 43.55 | 42.16 | 42.95 | 665,231 | +0.78(+1.85%) |
Oct 26, 2022 | 43.09 | 43.76 | 42.13 | 42.17 | 588,732 | -1.19(-2.74%) |
Oct 25, 2022 | 42.05 | 43.84 | 42.05 | 43.36 | 730,972 | +1.70(+4.08%) |
Oct 24, 2022 | 41.58 | 41.82 | 40.65 | 41.66 | 478,092 | +0.10(+0.24%) |
Oct 21, 2022 | 40.56 | 41.56 | 40.07 | 41.56 | 449,055 | +1.48(+3.69%) |
Oct 20, 2022 | 40.06 | 40.97 | 39.86 | 40.08 | 458,971 | -0.09(-0.22%) |
Oct 19, 2022 | 41.68 | 41.77 | 40.09 | 40.17 | 600,516 | -1.68(-4.01%) |
Oct 18, 2022 | 42.24 | 43.35 | 41.80 | 41.85 | 835,161 | +0.35(+0.84%) |
Oct 17, 2022 | 40.09 | 41.91 | 40.01 | 41.50 | 855,082 | +2.12(+5.38%) |
Oct 14, 2022 | 40.21 | 40.50 | 39.25 | 39.38 | 404,172 | -0.43(-1.08%) |
Oct 13, 2022 | 39.32 | 40.35 | 38.77 | 39.81 | 444,854 | -0.27(-0.67%) |
Oct 12, 2022 | 39.81 | 40.56 | 39.32 | 40.08 | 812,985 | +0.34(+0.86%) |
Oct 11, 2022 | 39.00 | 40.92 | 38.81 | 39.74 | 1,707,686 | +2.25(+6.00%) |
Oct 10, 2022 | 38.13 | 38.20 | 37.30 | 37.49 | 570,905 | -0.78(-2.04%) |
Oct 07, 2022 | 38.50 | 38.62 | 38.06 | 38.27 | 440,131 | -0.43(-1.11%) |
Oct 06, 2022 | 38.87 | 39.43 | 38.68 | 38.70 | 387,326 | -0.33(-0.85%) |
Oct 05, 2022 | 39.22 | 39.27 | 37.97 | 39.03 | 459,225 | -0.65(-1.64%) |
Oct 04, 2022 | 39.31 | 40.09 | 38.96 | 39.68 | 548,467 | +1.09(+2.82%) |
Oct 03, 2022 | 38.01 | 38.82 | 37.34 | 38.59 | 628,924 | +0.97(+2.58%) |
Sep 30, 2022 | 37.34 | 38.70 | 36.77 | 37.62 | 711,668 | +0.07(+0.19%) |
Sep 29, 2022 | 37.88 | 37.88 | 37.06 | 37.55 | 381,921 | -0.73(-1.91%) |
Sep 28, 2022 | 37.68 | 38.55 | 37.24 | 38.28 | 618,784 | +0.78(+2.08%) |
Sep 27, 2022 | 39.27 | 39.63 | 37.44 | 37.50 | 777,630 | -1.25(-3.23%) |
Sep 26, 2022 | 38.51 | 39.76 | 38.30 | 38.75 | 535,057 | +0.09(+0.23%) |
Sep 23, 2022 | 38.82 | 39.20 | 37.84 | 38.66 | 792,397 | -0.75(-1.90%) |
Sep 22, 2022 | 40.11 | 40.11 | 39.05 | 39.41 | 494,374 | -0.41(-1.03%) |
Sep 21, 2022 | 40.47 | 41.31 | 39.74 | 39.82 | 868,766 | +0.30(+0.76%) |
Sep 20, 2022 | 39.22 | 39.69 | 39.03 | 39.52 | 396,576 | +0.01(+0.03%) |
Sep 19, 2022 | 39.10 | 39.85 | 39.07 | 39.51 | 520,096 | +0.14(+0.36%) |
Sep 16, 2022 | 40.10 | 40.10 | 38.95 | 39.37 | 852,612 | -1.03(-2.55%) |
Sep 15, 2022 | 40.65 | 40.89 | 39.48 | 40.40 | 594,783 | -0.08(-0.20%) |
Sep 14, 2022 | 38.48 | 40.50 | 38.04 | 40.48 | 812,867 | +2.28(+5.97%) |
Sep 13, 2022 | 38.11 | 38.72 | 37.85 | 38.20 | 449,595 | -0.78(-2.00%) |
Sep 12, 2022 | 38.85 | 39.29 | 38.71 | 38.98 | 416,857 | +0.10(+0.26%) |
Sep 09, 2022 | 38.97 | 39.40 | 38.66 | 38.88 | 558,943 | -0.07(-0.18%) |
Sep 08, 2022 | 38.69 | 39.50 | 38.45 | 38.95 | 634,897 | -0.08(-0.20%) |
Sep 07, 2022 | 38.08 | 39.16 | 37.30 | 39.03 | 641,877 | +1.04(+2.74%) |
Sep 06, 2022 | 38.45 | 38.73 | 37.23 | 37.99 | 576,238 | -0.33(-0.86%) |
Sep 02, 2022 | 38.84 | 39.21 | 38.04 | 38.32 | 658,299 | -0.12(-0.31%) |