Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.84 | 67.36 | 64.10 | 67.04 | 2,040,154 | +2.30(+3.54%) |
Nov 29, 2022 | 62.69 | 64.88 | 62.64 | 64.74 | 1,102,845 | +2.52(+4.05%) |
Nov 28, 2022 | 62.14 | 63.37 | 61.77 | 62.22 | 1,327,328 | -0.89(-1.41%) |
Nov 25, 2022 | 61.03 | 63.36 | 61.03 | 63.11 | 638,920 | +1.55(+2.51%) |
Nov 23, 2022 | 60.88 | 61.81 | 60.57 | 61.56 | 933,322 | +0.35(+0.57%) |
Nov 22, 2022 | 59.37 | 61.22 | 58.93 | 61.21 | 1,085,800 | +2.62(+4.48%) |
Nov 21, 2022 | 59.41 | 59.90 | 58.01 | 58.59 | 663,934 | -1.60(-2.65%) |
Nov 18, 2022 | 60.84 | 61.60 | 59.16 | 60.19 | 631,314 | +0.62(+1.04%) |
Nov 17, 2022 | 57.96 | 59.66 | 57.72 | 59.57 | 768,934 | +0.26(+0.44%) |
Nov 16, 2022 | 59.56 | 60.19 | 58.90 | 59.31 | 912,520 | -2.27(-3.69%) |
Nov 15, 2022 | 61.13 | 64.09 | 60.60 | 61.58 | 1,129,153 | +2.51(+4.25%) |
Nov 14, 2022 | 60.19 | 61.11 | 58.74 | 59.07 | 1,297,665 | -2.48(-4.03%) |
Nov 11, 2022 | 56.80 | 62.49 | 56.68 | 61.55 | 1,414,970 | +5.46(+9.72%) |
Nov 10, 2022 | 53.72 | 56.85 | 53.10 | 56.10 | 1,426,751 | +5.99(+11.96%) |
Nov 09, 2022 | 51.61 | 52.53 | 49.95 | 50.10 | 1,010,812 | -2.36(-4.50%) |
Nov 08, 2022 | 53.23 | 54.19 | 51.88 | 52.47 | 981,277 | -0.17(-0.32%) |
Nov 07, 2022 | 53.52 | 53.52 | 51.54 | 52.64 | 886,929 | -0.14(-0.26%) |
Nov 04, 2022 | 52.17 | 53.61 | 51.58 | 52.78 | 860,306 | +2.03(+4.01%) |
Nov 03, 2022 | 49.35 | 51.17 | 48.27 | 50.74 | 701,764 | +1.18(+2.37%) |
Nov 02, 2022 | 51.76 | 52.16 | 49.54 | 49.57 | 757,493 | -2.60(-4.99%) |
Nov 01, 2022 | 52.81 | 53.50 | 50.88 | 52.17 | 794,732 | +0.99(+1.93%) |
Oct 31, 2022 | 51.47 | 51.75 | 50.77 | 51.18 | 820,420 | -1.01(-1.93%) |
Oct 28, 2022 | 51.41 | 52.53 | 50.84 | 52.19 | 775,477 | +0.83(+1.61%) |
Oct 27, 2022 | 52.49 | 53.09 | 51.06 | 51.36 | 941,534 | -0.85(-1.62%) |
Oct 26, 2022 | 51.39 | 53.83 | 50.81 | 52.21 | 986,006 | +0.35(+0.67%) |
Oct 25, 2022 | 48.97 | 52.12 | 48.97 | 51.86 | 1,125,295 | +2.94(+6.01%) |
Oct 24, 2022 | 48.97 | 49.25 | 47.95 | 48.92 | 1,041,650 | +0.01(+0.02%) |
Oct 21, 2022 | 47.05 | 48.98 | 46.63 | 48.91 | 972,718 | +1.88(+4.01%) |
Oct 20, 2022 | 48.26 | 49.71 | 46.81 | 47.02 | 1,263,105 | -1.06(-2.20%) |
Oct 19, 2022 | 49.10 | 49.86 | 47.45 | 48.08 | 950,175 | -1.84(-3.68%) |
Oct 18, 2022 | 51.06 | 51.73 | 49.52 | 49.92 | 896,297 | +0.41(+0.83%) |
Oct 17, 2022 | 50.28 | 50.63 | 49.06 | 49.51 | 750,671 | +0.83(+1.70%) |
Oct 14, 2022 | 49.78 | 50.04 | 48.25 | 48.68 | 1,097,070 | -0.39(-0.79%) |
Oct 13, 2022 | 47.49 | 49.81 | 46.35 | 49.07 | 873,179 | +0.43(+0.88%) |
Oct 12, 2022 | 48.10 | 49.47 | 47.37 | 48.64 | 1,342,820 | +0.60(+1.25%) |
Oct 11, 2022 | 46.81 | 49.10 | 46.53 | 48.04 | 1,714,549 | +1.37(+2.93%) |
Oct 10, 2022 | 47.75 | 48.00 | 45.95 | 46.67 | 1,003,515 | -0.83(-1.74%) |
Oct 07, 2022 | 47.98 | 48.62 | 47.10 | 47.50 | 1,074,019 | -1.98(-4.01%) |
Oct 06, 2022 | 49.91 | 50.95 | 48.97 | 49.49 | 1,050,007 | -0.96(-1.90%) |
Oct 05, 2022 | 48.54 | 50.73 | 48.33 | 50.44 | 1,121,840 | +0.83(+1.67%) |
Oct 04, 2022 | 48.64 | 49.69 | 48.44 | 49.62 | 1,257,364 | +2.95(+6.33%) |
Oct 03, 2022 | 45.77 | 47.21 | 44.65 | 46.66 | 1,104,010 | +1.98(+4.44%) |
Sep 30, 2022 | 45.04 | 46.27 | 43.37 | 44.68 | 1,510,500 | -1.65(-3.55%) |
Sep 29, 2022 | 46.69 | 46.96 | 45.43 | 46.32 | 1,215,782 | -1.76(-3.65%) |
Sep 28, 2022 | 46.58 | 48.39 | 46.56 | 48.08 | 1,354,110 | +1.84(+3.99%) |
Sep 27, 2022 | 46.99 | 47.67 | 45.55 | 46.24 | 1,545,083 | +0.28(+0.61%) |
Sep 26, 2022 | 47.81 | 48.69 | 45.93 | 45.96 | 1,757,779 | -2.42(-5.01%) |
Sep 23, 2022 | 49.62 | 50.04 | 47.63 | 48.38 | 1,584,447 | -2.44(-4.81%) |
Sep 22, 2022 | 52.37 | 52.79 | 50.64 | 50.82 | 1,134,831 | -1.55(-2.95%) |
Sep 21, 2022 | 53.71 | 54.79 | 52.36 | 52.37 | 1,037,635 | -1.25(-2.33%) |
Sep 20, 2022 | 53.78 | 55.43 | 52.84 | 53.62 | 1,589,579 | -1.22(-2.22%) |
Sep 19, 2022 | 53.50 | 56.16 | 53.45 | 54.83 | 1,787,461 | +0.57(+1.05%) |
Sep 16, 2022 | 53.75 | 55.96 | 53.43 | 54.26 | 14,317,290 | -0.20(-0.37%) |
Sep 15, 2022 | 54.89 | 56.82 | 54.37 | 54.46 | 1,749,498 | -0.87(-1.57%) |
Sep 14, 2022 | 57.18 | 57.37 | 54.69 | 55.33 | 1,865,638 | -1.83(-3.19%) |
Sep 13, 2022 | 58.50 | 59.63 | 56.78 | 57.16 | 1,444,343 | -3.98(-6.51%) |
Sep 12, 2022 | 61.24 | 62.52 | 60.97 | 61.13 | 1,446,640 | +0.71(+1.17%) |
Sep 09, 2022 | 58.49 | 60.69 | 58.49 | 60.43 | 1,632,515 | +2.70(+4.68%) |
Sep 08, 2022 | 55.50 | 57.91 | 54.87 | 57.72 | 1,627,652 | +1.43(+2.53%) |
Sep 07, 2022 | 53.18 | 56.81 | 52.89 | 56.30 | 2,286,277 | +2.60(+4.85%) |
Sep 06, 2022 | 55.00 | 57.78 | 53.04 | 53.69 | 1,975,382 | -0.70(-1.29%) |
Sep 02, 2022 | 56.55 | 57.05 | 54.04 | 54.40 | 1,753,161 | -1.29(-2.31%) |