Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 54.01 | 55.66 | 51.78 | 55.63 | 504,183 | +1.82(+3.39%) |
Nov 29, 2022 | 54.14 | 55.58 | 53.09 | 53.81 | 620,145 | -0.45(-0.83%) |
Nov 28, 2022 | 57.21 | 57.21 | 54.26 | 54.26 | 470,278 | -4.40(-7.50%) |
Nov 25, 2022 | 58.16 | 59.14 | 58.16 | 58.66 | 89,890 | +0.14(+0.23%) |
Nov 23, 2022 | 58.31 | 58.75 | 57.84 | 58.52 | 145,549 | -0.17(-0.28%) |
Nov 22, 2022 | 57.62 | 59.49 | 57.49 | 58.69 | 207,235 | +1.31(+2.29%) |
Nov 21, 2022 | 57.02 | 57.92 | 55.84 | 57.37 | 214,875 | +0.24(+0.41%) |
Nov 18, 2022 | 57.59 | 57.86 | 56.79 | 57.14 | 146,156 | +0.19(+0.33%) |
Nov 17, 2022 | 57.07 | 57.74 | 55.84 | 56.95 | 241,804 | -1.03(-1.78%) |
Nov 16, 2022 | 59.66 | 60.03 | 57.75 | 57.98 | 284,115 | -1.97(-3.29%) |
Nov 15, 2022 | 59.13 | 60.77 | 58.47 | 59.95 | 324,932 | +1.53(+2.62%) |
Nov 14, 2022 | 58.80 | 59.97 | 58.33 | 58.42 | 447,634 | -0.78(-1.32%) |
Nov 11, 2022 | 57.76 | 59.40 | 56.92 | 59.21 | 597,063 | +3.02(+5.38%) |
Nov 10, 2022 | 56.44 | 57.45 | 55.35 | 56.18 | 654,740 | +1.65(+3.02%) |
Nov 09, 2022 | 56.38 | 56.67 | 54.19 | 54.54 | 387,957 | -2.13(-3.75%) |
Nov 08, 2022 | 57.59 | 57.84 | 56.02 | 56.67 | 573,212 | -0.75(-1.31%) |
Nov 07, 2022 | 57.69 | 57.69 | 55.96 | 57.42 | 371,345 | +0.27(+0.47%) |
Nov 04, 2022 | 57.56 | 58.60 | 55.80 | 57.15 | 472,358 | +0.23(+0.40%) |
Nov 03, 2022 | 55.97 | 57.84 | 53.97 | 56.92 | 854,264 | +0.25(+0.44%) |
Nov 02, 2022 | 57.42 | 58.75 | 56.08 | 56.67 | 433,925 | -0.28(-0.50%) |
Nov 01, 2022 | 56.99 | 57.75 | 56.88 | 56.96 | 509,711 | +0.12(+0.22%) |
Oct 31, 2022 | 55.96 | 56.88 | 55.45 | 56.84 | 319,706 | +0.55(+0.98%) |
Oct 28, 2022 | 55.90 | 56.32 | 54.42 | 56.29 | 436,465 | +0.39(+0.70%) |
Oct 27, 2022 | 55.74 | 56.04 | 54.41 | 55.90 | 408,616 | +0.63(+1.13%) |
Oct 26, 2022 | 55.09 | 56.96 | 54.40 | 55.27 | 593,688 | +0.41(+0.74%) |
Oct 25, 2022 | 52.07 | 55.05 | 51.53 | 54.86 | 536,477 | +2.43(+4.64%) |
Oct 24, 2022 | 51.86 | 52.83 | 51.00 | 52.43 | 647,539 | +0.99(+1.92%) |
Oct 21, 2022 | 48.30 | 51.63 | 46.83 | 51.44 | 1,117,976 | +3.34(+6.95%) |
Oct 20, 2022 | 50.44 | 51.42 | 47.49 | 48.10 | 644,048 | -2.74(-5.38%) |
Oct 19, 2022 | 52.47 | 53.03 | 48.91 | 50.83 | 1,160,696 | -2.28(-4.29%) |
Oct 18, 2022 | 52.90 | 53.38 | 51.32 | 53.11 | 1,131,628 | +3.43(+6.90%) |
Oct 17, 2022 | 46.06 | 50.75 | 46.02 | 49.68 | 1,098,429 | +4.07(+8.91%) |
Oct 14, 2022 | 50.81 | 52.81 | 45.43 | 45.62 | 1,871,005 | -3.82(-7.72%) |
Oct 13, 2022 | 47.80 | 50.48 | 47.02 | 49.44 | 2,846,971 | +0.78(+1.60%) |
Oct 12, 2022 | 51.90 | 54.14 | 43.58 | 48.66 | 7,726,126 | -7.35(-13.13%) |
Oct 11, 2022 | 56.83 | 57.21 | 54.95 | 56.01 | 559,334 | -1.34(-2.34%) |
Oct 10, 2022 | 58.66 | 59.21 | 57.06 | 57.35 | 384,577 | -1.31(-2.23%) |
Oct 07, 2022 | 59.65 | 59.65 | 57.70 | 58.66 | 526,576 | -1.30(-2.17%) |
Oct 06, 2022 | 60.81 | 63.33 | 59.96 | 59.96 | 417,613 | -1.39(-2.26%) |
Oct 05, 2022 | 60.93 | 61.86 | 59.98 | 61.35 | 401,569 | -0.51(-0.83%) |
Oct 04, 2022 | 62.69 | 64.43 | 61.34 | 61.86 | 467,044 | +0.43(+0.70%) |
Oct 03, 2022 | 57.23 | 61.97 | 57.23 | 61.43 | 546,680 | +4.39(+7.69%) |
Sep 30, 2022 | 58.64 | 59.66 | 56.98 | 57.05 | 574,634 | -1.43(-2.45%) |
Sep 29, 2022 | 62.20 | 62.71 | 57.85 | 58.48 | 471,937 | -4.44(-7.05%) |
Sep 28, 2022 | 60.43 | 63.61 | 59.92 | 62.91 | 461,989 | +2.88(+4.79%) |
Sep 27, 2022 | 60.44 | 60.67 | 59.66 | 60.04 | 346,518 | +0.85(+1.44%) |
Sep 26, 2022 | 59.84 | 61.58 | 59.08 | 59.18 | 405,287 | -1.62(-2.67%) |
Sep 23, 2022 | 64.01 | 64.01 | 59.58 | 60.81 | 446,270 | -4.75(-7.24%) |
Sep 22, 2022 | 66.90 | 66.92 | 64.89 | 65.56 | 208,741 | -0.65(-0.98%) |
Sep 21, 2022 | 66.48 | 68.08 | 65.62 | 66.20 | 326,526 | +0.32(+0.49%) |
Sep 20, 2022 | 66.88 | 66.94 | 65.12 | 65.88 | 255,409 | -1.27(-1.90%) |
Sep 19, 2022 | 64.53 | 67.45 | 64.53 | 67.15 | 289,940 | +1.68(+2.57%) |
Sep 16, 2022 | 66.10 | 66.67 | 64.62 | 65.47 | 745,878 | -1.34(-2.00%) |
Sep 15, 2022 | 68.69 | 68.75 | 65.64 | 66.81 | 540,625 | -0.83(-1.22%) |
Sep 14, 2022 | 66.02 | 67.65 | 64.99 | 67.64 | 230,911 | +1.36(+2.05%) |
Sep 13, 2022 | 67.37 | 68.57 | 66.23 | 66.28 | 217,762 | -2.58(-3.75%) |
Sep 12, 2022 | 67.95 | 70.66 | 67.95 | 68.86 | 392,924 | +1.63(+2.43%) |
Sep 09, 2022 | 66.34 | 67.61 | 65.82 | 67.23 | 331,529 | +1.76(+2.68%) |
Sep 08, 2022 | 63.72 | 65.59 | 63.19 | 65.47 | 345,555 | +1.14(+1.77%) |
Sep 07, 2022 | 63.53 | 64.55 | 63.09 | 64.33 | 272,423 | +0.75(+1.18%) |
Sep 06, 2022 | 63.98 | 64.90 | 63.12 | 63.58 | 510,366 | +0.01(+0.01%) |
Sep 02, 2022 | 65.84 | 65.84 | 63.03 | 63.57 | 276,321 | -1.54(-2.36%) |