Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.04 | 51.52 | 49.97 | 51.47 | 1,263,792 | +1.47(+2.95%) |
Nov 29, 2022 | 50.79 | 50.82 | 49.91 | 50.00 | 1,313,946 | -0.85(-1.68%) |
Nov 28, 2022 | 50.99 | 51.55 | 50.68 | 50.85 | 895,386 | -0.23(-0.44%) |
Nov 25, 2022 | 50.50 | 51.41 | 50.08 | 51.07 | 665,586 | +0.82(+1.62%) |
Nov 23, 2022 | 50.74 | 51.23 | 50.13 | 50.26 | 1,334,014 | -0.86(-1.69%) |
Nov 22, 2022 | 51.95 | 52.25 | 50.91 | 51.12 | 1,075,326 | -1.27(-2.42%) |
Nov 21, 2022 | 51.29 | 53.01 | 51.12 | 52.39 | 1,851,397 | +1.11(+2.17%) |
Nov 18, 2022 | 51.91 | 52.20 | 50.57 | 51.28 | 1,244,713 | -0.21(-0.40%) |
Nov 17, 2022 | 51.80 | 52.07 | 50.36 | 51.48 | 1,857,152 | -0.80(-1.54%) |
Nov 16, 2022 | 52.95 | 53.11 | 51.62 | 52.29 | 2,841,557 | -0.64(-1.22%) |
Nov 15, 2022 | 52.57 | 53.42 | 51.86 | 52.93 | 1,650,868 | +0.64(+1.23%) |
Nov 14, 2022 | 51.59 | 52.80 | 51.39 | 52.29 | 3,727,510 | +1.07(+2.10%) |
Nov 11, 2022 | 49.58 | 51.34 | 49.45 | 51.21 | 2,051,049 | +1.42(+2.85%) |
Nov 10, 2022 | 48.85 | 49.86 | 48.10 | 49.79 | 2,562,246 | +2.28(+4.80%) |
Nov 09, 2022 | 46.70 | 48.80 | 46.51 | 47.51 | 3,969,155 | +0.41(+0.87%) |
Nov 08, 2022 | 47.51 | 47.85 | 46.79 | 47.10 | 4,811,418 | -0.79(-1.66%) |
Nov 07, 2022 | 51.35 | 51.41 | 45.50 | 47.90 | 7,878,078 | -10.30(-17.70%) |
Nov 04, 2022 | 58.46 | 59.16 | 57.48 | 58.20 | 411,053 | +0.15(+0.26%) |
Nov 03, 2022 | 57.17 | 58.62 | 56.59 | 58.05 | 296,593 | +0.32(+0.55%) |
Nov 02, 2022 | 60.13 | 57.56 | 57.73 | 496,243 | -3.09(-5.08%) | |
Nov 01, 2022 | 61.65 | 61.65 | 60.56 | 60.82 | 179,051 | -0.19(-0.31%) |
Oct 31, 2022 | 61.36 | 61.47 | 60.84 | 61.01 | 196,084 | -0.57(-0.93%) |
Oct 28, 2022 | 59.67 | 61.66 | 59.56 | 61.58 | 203,276 | +2.06(+3.47%) |
Oct 27, 2022 | 59.66 | 60.49 | 59.49 | 59.51 | 204,047 | -0.26(-0.44%) |
Oct 26, 2022 | 60.37 | 60.67 | 59.51 | 59.77 | 179,109 | -0.17(-0.28%) |
Oct 25, 2022 | 59.56 | 59.95 | 59.00 | 59.94 | 222,678 | +0.46(+0.77%) |
Oct 24, 2022 | 59.21 | 59.70 | 58.59 | 59.49 | 173,015 | +0.62(+1.05%) |
Oct 21, 2022 | 57.81 | 59.19 | 57.75 | 58.87 | 247,523 | +0.77(+1.32%) |
Oct 20, 2022 | 59.28 | 59.56 | 57.70 | 58.10 | 241,289 | -1.24(-2.09%) |
Oct 19, 2022 | 59.53 | 59.74 | 58.95 | 59.35 | 267,570 | -0.38(-0.64%) |
Oct 18, 2022 | 59.92 | 60.34 | 59.22 | 59.73 | 303,545 | +0.34(+0.57%) |
Oct 17, 2022 | 57.84 | 59.69 | 57.72 | 59.39 | 364,507 | +2.00(+3.48%) |
Oct 14, 2022 | 57.76 | 58.80 | 57.29 | 57.39 | 410,093 | +0.30(+0.52%) |
Oct 13, 2022 | 55.39 | 57.30 | 54.83 | 57.09 | 310,150 | +0.91(+1.61%) |
Oct 12, 2022 | 56.39 | 56.47 | 55.84 | 56.19 | 280,173 | -0.22(-0.40%) |
Oct 11, 2022 | 56.12 | 56.84 | 55.94 | 56.41 | 320,002 | +0.43(+0.77%) |
Oct 10, 2022 | 56.49 | 56.49 | 55.62 | 55.98 | 199,799 | -0.45(-0.79%) |
Oct 07, 2022 | 56.93 | 56.95 | 55.96 | 56.43 | 361,833 | -1.11(-1.93%) |
Oct 06, 2022 | 59.26 | 59.36 | 57.51 | 57.54 | 259,876 | -1.73(-2.91%) |
Oct 05, 2022 | 59.97 | 60.11 | 58.78 | 59.27 | 527,343 | -1.86(-3.04%) |
Oct 04, 2022 | 59.78 | 61.18 | 59.50 | 61.13 | 580,490 | +2.19(+3.72%) |
Oct 03, 2022 | 58.79 | 59.21 | 58.15 | 58.93 | 935,411 | +0.59(+1.01%) |
Sep 30, 2022 | 59.75 | 59.88 | 58.34 | 58.35 | 390,322 | -1.39(-2.33%) |
Sep 29, 2022 | 60.55 | 60.87 | 59.72 | 59.74 | 358,158 | -1.01(-1.66%) |
Sep 28, 2022 | 59.25 | 61.02 | 58.94 | 60.75 | 374,235 | +1.49(+2.52%) |
Sep 27, 2022 | 58.97 | 59.64 | 58.88 | 59.25 | 583,562 | +0.72(+1.23%) |
Sep 26, 2022 | 58.30 | 59.63 | 57.97 | 58.53 | 330,341 | -0.02(-0.03%) |
Sep 23, 2022 | 58.73 | 58.96 | 58.12 | 58.55 | 457,281 | -0.47(-0.79%) |
Sep 22, 2022 | 59.93 | 59.98 | 58.71 | 59.02 | 349,932 | -0.85(-1.42%) |
Sep 21, 2022 | 60.48 | 61.20 | 59.84 | 59.87 | 487,469 | -0.51(-0.85%) |
Sep 20, 2022 | 61.20 | 61.38 | 60.21 | 60.38 | 380,263 | -0.94(-1.54%) |
Sep 19, 2022 | 60.98 | 61.43 | 60.37 | 61.33 | 733,587 | +0.20(+0.32%) |
Sep 16, 2022 | 60.45 | 61.62 | 60.37 | 61.13 | 529,807 | +0.00(+0.00%) |
Sep 15, 2022 | 61.23 | 61.93 | 60.94 | 61.13 | 330,210 | -0.35(-0.56%) |
Sep 14, 2022 | 62.38 | 62.55 | 61.04 | 61.47 | 293,199 | -0.64(-1.04%) |
Sep 13, 2022 | 62.80 | 63.44 | 62.03 | 62.12 | 328,222 | -1.77(-2.78%) |
Sep 12, 2022 | 63.92 | 64.35 | 63.39 | 63.89 | 333,851 | -0.04(-0.06%) |
Sep 09, 2022 | 63.53 | 64.03 | 63.53 | 63.93 | 420,684 | +0.53(+0.84%) |
Sep 08, 2022 | 65.08 | 65.08 | 63.08 | 63.40 | 376,711 | -1.75(-2.68%) |
Sep 07, 2022 | 64.68 | 65.29 | 63.99 | 65.14 | 580,858 | +0.50(+0.78%) |
Sep 06, 2022 | 65.60 | 66.00 | 64.49 | 64.64 | 279,948 | -0.92(-1.40%) |
Sep 02, 2022 | 65.88 | 67.20 | 65.33 | 65.56 | 362,494 | +0.03(+0.04%) |