Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.60 | 60.07 | 56.32 | 59.50 | 874,112 | +1.73(+2.99%) |
Nov 29, 2022 | 58.40 | 58.78 | 57.69 | 57.77 | 453,874 | -0.60(-1.02%) |
Nov 28, 2022 | 59.38 | 59.38 | 58.07 | 58.37 | 332,129 | -1.39(-2.32%) |
Nov 25, 2022 | 59.59 | 59.86 | 59.46 | 59.76 | 145,798 | +0.55(+0.92%) |
Nov 23, 2022 | 59.58 | 59.96 | 59.17 | 59.21 | 1,926,488 | -0.22(-0.38%) |
Nov 22, 2022 | 58.91 | 59.50 | 58.60 | 59.43 | 458,910 | +0.67(+1.15%) |
Nov 21, 2022 | 58.50 | 59.06 | 58.31 | 58.76 | 258,243 | +0.29(+0.50%) |
Nov 18, 2022 | 59.37 | 59.37 | 57.74 | 58.47 | 543,585 | -0.11(-0.18%) |
Nov 17, 2022 | 58.39 | 58.60 | 57.44 | 58.57 | 305,136 | -0.41(-0.70%) |
Nov 16, 2022 | 59.04 | 59.38 | 58.54 | 58.98 | 291,979 | +0.08(+0.13%) |
Nov 15, 2022 | 58.12 | 59.16 | 58.12 | 58.91 | 484,209 | +1.38(+2.39%) |
Nov 14, 2022 | 57.87 | 58.26 | 57.50 | 57.53 | 441,396 | -0.59(-1.01%) |
Nov 11, 2022 | 58.90 | 59.35 | 58.06 | 58.11 | 391,001 | -0.66(-1.13%) |
Nov 10, 2022 | 58.60 | 58.95 | 58.05 | 58.78 | 318,890 | +1.68(+2.94%) |
Nov 09, 2022 | 56.99 | 57.77 | 56.79 | 57.10 | 267,963 | -0.45(-0.78%) |
Nov 08, 2022 | 57.97 | 58.56 | 57.19 | 57.55 | 322,661 | -0.27(-0.47%) |
Nov 07, 2022 | 57.26 | 57.86 | 57.03 | 57.82 | 306,895 | +0.61(+1.06%) |
Nov 04, 2022 | 56.69 | 57.28 | 56.39 | 57.22 | 265,013 | +1.25(+2.23%) |
Nov 03, 2022 | 54.63 | 56.33 | 54.02 | 55.97 | 387,837 | +0.67(+1.22%) |
Nov 02, 2022 | 56.48 | 55.23 | 55.29 | 348,485 | -1.32(-2.33%) | |
Nov 01, 2022 | 56.42 | 56.87 | 55.92 | 56.61 | 329,533 | +0.50(+0.89%) |
Oct 31, 2022 | 56.14 | 56.54 | 55.82 | 56.11 | 1,074,783 | +0.10(+0.17%) |
Oct 28, 2022 | 55.01 | 56.16 | 54.96 | 56.01 | 373,337 | +1.25(+2.28%) |
Oct 27, 2022 | 54.32 | 55.30 | 54.32 | 54.76 | 341,369 | +0.84(+1.56%) |
Oct 26, 2022 | 54.46 | 54.59 | 53.60 | 53.92 | 377,862 | -0.09(-0.16%) |
Oct 25, 2022 | 53.09 | 54.10 | 53.08 | 54.01 | 428,270 | +0.74(+1.39%) |
Oct 24, 2022 | 52.28 | 53.34 | 52.25 | 53.27 | 396,868 | +1.34(+2.58%) |
Oct 21, 2022 | 50.49 | 52.11 | 50.27 | 51.93 | 294,903 | +1.63(+3.24%) |
Oct 20, 2022 | 51.71 | 51.96 | 50.07 | 50.30 | 338,645 | -1.27(-2.46%) |
Oct 19, 2022 | 51.37 | 51.89 | 50.98 | 51.57 | 413,612 | -0.22(-0.43%) |
Oct 18, 2022 | 51.77 | 52.19 | 51.33 | 51.80 | 428,503 | +0.95(+1.86%) |
Oct 17, 2022 | 50.17 | 51.06 | 50.17 | 50.85 | 494,383 | +1.25(+2.52%) |
Oct 14, 2022 | 50.62 | 51.01 | 49.33 | 49.60 | 491,908 | -0.93(-1.84%) |
Oct 13, 2022 | 48.20 | 50.77 | 47.88 | 50.53 | 556,291 | +1.49(+3.05%) |
Oct 12, 2022 | 49.58 | 49.86 | 49.00 | 49.03 | 351,424 | -0.52(-1.04%) |
Oct 11, 2022 | 49.39 | 50.05 | 49.18 | 49.55 | 453,018 | +0.05(+0.10%) |
Oct 10, 2022 | 49.84 | 49.92 | 49.10 | 49.50 | 292,625 | +0.00(+0.00%) |
Oct 07, 2022 | 49.90 | 49.90 | 48.95 | 49.50 | 504,215 | -0.74(-1.48%) |
Oct 06, 2022 | 50.53 | 51.08 | 50.14 | 50.24 | 498,944 | -0.49(-0.96%) |
Oct 05, 2022 | 50.30 | 51.28 | 50.28 | 50.73 | 444,707 | -0.23(-0.46%) |
Oct 04, 2022 | 49.78 | 50.97 | 49.78 | 50.97 | 488,879 | +1.57(+3.18%) |
Oct 03, 2022 | 48.58 | 49.64 | 48.15 | 49.39 | 378,499 | +1.52(+3.18%) |
Sep 30, 2022 | 48.54 | 49.02 | 47.82 | 47.87 | 569,886 | -0.66(-1.37%) |
Sep 29, 2022 | 48.82 | 48.82 | 47.90 | 48.53 | 390,162 | -0.79(-1.60%) |
Sep 28, 2022 | 48.20 | 49.75 | 47.91 | 49.32 | 475,357 | +1.61(+3.38%) |
Sep 27, 2022 | 48.57 | 48.58 | 47.05 | 47.71 | 481,834 | -0.43(-0.89%) |
Sep 26, 2022 | 48.26 | 49.02 | 48.12 | 48.14 | 404,877 | -0.36(-0.74%) |
Sep 23, 2022 | 49.04 | 49.49 | 47.84 | 48.50 | 527,442 | -1.20(-2.42%) |
Sep 22, 2022 | 50.20 | 50.20 | 49.36 | 49.71 | 348,735 | -0.59(-1.17%) |
Sep 21, 2022 | 51.08 | 51.60 | 50.26 | 50.29 | 318,536 | -0.33(-0.66%) |
Sep 20, 2022 | 50.76 | 50.80 | 50.16 | 50.62 | 274,068 | -0.56(-1.09%) |
Sep 19, 2022 | 50.10 | 51.29 | 49.96 | 51.18 | 406,390 | +0.71(+1.41%) |
Sep 16, 2022 | 49.98 | 50.52 | 49.69 | 50.47 | 945,020 | +0.02(+0.04%) |
Sep 15, 2022 | 50.57 | 51.01 | 50.08 | 50.45 | 435,625 | -0.38(-0.75%) |
Sep 14, 2022 | 50.76 | 51.03 | 50.25 | 50.83 | 364,904 | +0.17(+0.33%) |
Sep 13, 2022 | 50.90 | 51.18 | 50.39 | 50.66 | 276,743 | -1.27(-2.44%) |
Sep 12, 2022 | 51.88 | 52.29 | 51.63 | 51.93 | 273,173 | +0.37(+0.72%) |
Sep 09, 2022 | 51.44 | 52.04 | 51.34 | 51.56 | 263,455 | +0.43(+0.84%) |
Sep 08, 2022 | 50.60 | 51.22 | 50.20 | 51.13 | 257,104 | +0.14(+0.27%) |
Sep 07, 2022 | 49.94 | 51.23 | 49.72 | 50.99 | 246,830 | +1.02(+2.03%) |
Sep 06, 2022 | 49.81 | 50.24 | 49.34 | 49.98 | 466,118 | +0.32(+0.65%) |
Sep 02, 2022 | 50.88 | 50.88 | 49.51 | 49.66 | 484,201 | -0.82(-1.63%) |