Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.43 | 60.49 | 57.20 | 60.21 | 930,094 | +2.96(+5.17%) |
Nov 29, 2022 | 57.92 | 58.52 | 56.95 | 57.25 | 576,119 | -0.50(-0.87%) |
Nov 28, 2022 | 57.41 | 58.18 | 56.96 | 57.75 | 568,837 | -0.04(-0.07%) |
Nov 25, 2022 | 57.56 | 58.47 | 57.54 | 57.79 | 208,765 | -0.72(-1.23%) |
Nov 23, 2022 | 60.21 | 60.21 | 58.41 | 58.51 | 557,685 | +1.04(+1.81%) |
Nov 22, 2022 | 57.03 | 57.74 | 56.38 | 57.47 | 561,243 | +0.48(+0.84%) |
Nov 21, 2022 | 57.08 | 57.71 | 56.51 | 56.99 | 667,846 | -0.59(-1.02%) |
Nov 18, 2022 | 60.40 | 60.79 | 57.36 | 57.58 | 842,960 | -1.99(-3.34%) |
Nov 17, 2022 | 57.76 | 59.70 | 57.00 | 59.57 | 993,506 | +1.06(+1.81%) |
Nov 16, 2022 | 56.10 | 58.64 | 55.22 | 58.51 | 1,813,983 | +1.76(+3.10%) |
Nov 15, 2022 | 62.09 | 62.98 | 55.91 | 56.75 | 5,024,767 | +10.17(+21.83%) |
Nov 14, 2022 | 48.35 | 48.83 | 46.47 | 46.58 | 960,117 | -2.42(-4.94%) |
Nov 11, 2022 | 47.16 | 50.32 | 46.58 | 49.00 | 1,059,052 | +1.69(+3.57%) |
Nov 10, 2022 | 42.99 | 47.34 | 42.96 | 47.31 | 756,360 | +6.59(+16.18%) |
Nov 09, 2022 | 41.58 | 41.97 | 40.55 | 40.72 | 542,001 | -1.21(-2.89%) |
Nov 08, 2022 | 42.52 | 43.38 | 41.29 | 41.93 | 683,510 | -0.15(-0.36%) |
Nov 07, 2022 | 42.69 | 42.69 | 41.38 | 42.08 | 718,992 | +0.01(+0.02%) |
Nov 04, 2022 | 44.15 | 44.15 | 40.88 | 42.07 | 1,146,896 | -1.11(-2.57%) |
Nov 03, 2022 | 42.18 | 43.84 | 41.92 | 43.18 | 683,015 | -0.11(-0.25%) |
Nov 02, 2022 | 45.81 | 45.99 | 43.23 | 43.29 | 548,620 | -2.36(-5.17%) |
Nov 01, 2022 | 45.10 | 46.23 | 44.64 | 45.65 | 586,276 | +1.25(+2.82%) |
Oct 31, 2022 | 45.17 | 45.56 | 44.31 | 44.40 | 736,873 | -1.15(-2.52%) |
Oct 28, 2022 | 44.92 | 45.63 | 44.69 | 45.55 | 557,457 | +0.51(+1.13%) |
Oct 27, 2022 | 46.17 | 46.44 | 44.28 | 45.04 | 907,779 | -0.96(-2.09%) |
Oct 26, 2022 | 46.36 | 47.84 | 45.93 | 46.00 | 801,645 | -0.80(-1.71%) |
Oct 25, 2022 | 44.09 | 46.86 | 44.06 | 46.80 | 1,212,308 | +2.81(+6.39%) |
Oct 24, 2022 | 42.13 | 44.00 | 41.68 | 43.99 | 1,193,557 | +2.07(+4.94%) |
Oct 21, 2022 | 40.75 | 42.01 | 40.64 | 41.92 | 624,700 | +0.89(+2.17%) |
Oct 20, 2022 | 40.24 | 41.72 | 39.38 | 41.03 | 1,266,289 | +0.97(+2.42%) |
Oct 19, 2022 | 39.27 | 40.10 | 38.08 | 40.06 | 1,032,371 | +0.41(+1.03%) |
Oct 18, 2022 | 41.49 | 42.08 | 38.73 | 39.65 | 1,204,755 | -1.25(-3.06%) |
Oct 17, 2022 | 39.94 | 41.48 | 39.52 | 40.90 | 1,016,975 | +1.96(+5.03%) |
Oct 14, 2022 | 41.39 | 41.60 | 38.73 | 38.94 | 918,492 | -1.99(-4.86%) |
Oct 13, 2022 | 39.06 | 41.63 | 38.74 | 40.93 | 1,920,448 | +0.69(+1.71%) |
Oct 12, 2022 | 38.67 | 40.33 | 38.17 | 40.24 | 1,072,391 | +1.64(+4.25%) |
Oct 11, 2022 | 39.93 | 40.14 | 37.61 | 38.60 | 1,221,356 | -1.34(-3.36%) |
Oct 10, 2022 | 42.29 | 42.29 | 39.32 | 39.94 | 1,138,503 | -1.97(-4.70%) |
Oct 07, 2022 | 44.08 | 44.18 | 41.50 | 41.91 | 586,278 | -3.06(-6.80%) |
Oct 06, 2022 | 45.31 | 45.86 | 44.48 | 44.97 | 770,832 | -0.60(-1.32%) |
Oct 05, 2022 | 44.57 | 45.97 | 44.56 | 45.57 | 739,485 | -0.11(-0.24%) |
Oct 04, 2022 | 45.74 | 46.90 | 45.49 | 45.68 | 669,621 | +1.18(+2.65%) |
Oct 03, 2022 | 43.72 | 45.14 | 43.01 | 44.50 | 909,858 | +1.64(+3.83%) |
Sep 30, 2022 | 43.89 | 44.70 | 42.78 | 42.86 | 597,132 | -1.10(-2.50%) |
Sep 29, 2022 | 43.71 | 44.12 | 42.41 | 43.96 | 601,523 | -0.46(-1.04%) |
Sep 28, 2022 | 44.17 | 44.85 | 43.15 | 44.42 | 657,739 | +1.01(+2.33%) |
Sep 27, 2022 | 44.42 | 44.77 | 42.78 | 43.41 | 715,701 | -0.37(-0.85%) |
Sep 26, 2022 | 45.25 | 46.01 | 43.57 | 43.78 | 779,826 | -1.68(-3.70%) |
Sep 23, 2022 | 45.59 | 45.83 | 44.46 | 45.46 | 897,110 | -0.46(-1.00%) |
Sep 22, 2022 | 47.71 | 47.71 | 45.51 | 45.92 | 642,910 | -2.06(-4.29%) |
Sep 21, 2022 | 48.90 | 49.66 | 47.95 | 47.98 | 971,663 | -0.47(-0.97%) |
Sep 20, 2022 | 49.25 | 49.80 | 48.22 | 48.45 | 594,788 | -1.15(-2.32%) |
Sep 19, 2022 | 50.13 | 50.75 | 48.72 | 49.60 | 819,849 | -0.74(-1.47%) |
Sep 16, 2022 | 50.21 | 50.47 | 48.51 | 50.34 | 1,762,200 | -0.81(-1.58%) |
Sep 15, 2022 | 51.50 | 52.57 | 50.81 | 51.15 | 910,338 | -0.43(-0.83%) |
Sep 14, 2022 | 51.75 | 52.79 | 51.14 | 51.58 | 804,772 | +0.05(+0.10%) |
Sep 13, 2022 | 52.37 | 52.37 | 50.90 | 51.53 | 438,453 | -2.86(-5.26%) |
Sep 12, 2022 | 53.48 | 54.57 | 53.48 | 54.39 | 382,494 | +0.73(+1.36%) |
Sep 09, 2022 | 52.95 | 53.98 | 52.95 | 53.66 | 285,677 | +1.08(+2.05%) |
Sep 08, 2022 | 51.04 | 52.60 | 50.30 | 52.58 | 447,594 | +0.86(+1.66%) |
Sep 07, 2022 | 50.07 | 51.89 | 49.78 | 51.72 | 450,398 | +1.30(+2.58%) |
Sep 06, 2022 | 51.15 | 51.63 | 50.05 | 50.42 | 415,750 | -0.39(-0.77%) |
Sep 02, 2022 | 52.78 | 52.78 | 50.34 | 50.81 | 491,933 | -1.01(-1.95%) |