Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.79 | 61.50 | 58.50 | 59.72 | 485 | -1.78(-2.90%) |
Nov 29, 2022 | 61.88 | 63.00 | 58.56 | 61.50 | 214 | +0.75(+1.23%) |
Nov 28, 2022 | 60.00 | 64.50 | 57.75 | 60.75 | 776 | -1.50(-2.41%) |
Nov 25, 2022 | 58.74 | 63.38 | 58.74 | 62.25 | 190 | +3.44(+5.84%) |
Nov 23, 2022 | 65.98 | 65.98 | 58.50 | 58.81 | 835 | -4.95(-7.76%) |
Nov 22, 2022 | 65.25 | 66.00 | 58.66 | 63.77 | 781 | +2.58(+4.22%) |
Nov 21, 2022 | 63.05 | 65.25 | 56.98 | 61.19 | 991 | -1.86(-2.95%) |
Nov 18, 2022 | 60.75 | 66.00 | 60.75 | 63.05 | 175 | -2.95(-4.48%) |
Nov 17, 2022 | 67.50 | 67.50 | 60.75 | 66.00 | 490 | +0.00(+0.00%) |
Nov 16, 2022 | 61.50 | 66.48 | 61.50 | 66.00 | 524 | +1.52(+2.35%) |
Nov 15, 2022 | 64.47 | 67.50 | 60.36 | 64.48 | 569 | -4.50(-6.52%) |
Nov 14, 2022 | 72.75 | 73.64 | 65.98 | 68.98 | 612 | +1.48(+2.20%) |
Nov 11, 2022 | 60.00 | 67.50 | 59.92 | 67.50 | 549 | +3.00(+4.65%) |
Nov 10, 2022 | 61.80 | 64.50 | 57.02 | 64.50 | 313 | +1.50(+2.38%) |
Nov 09, 2022 | 63.73 | 65.10 | 58.50 | 63.00 | 430 | +0.00(+0.00%) |
Nov 08, 2022 | 58.50 | 63.30 | 57.16 | 63.00 | 496 | +4.47(+7.64%) |
Nov 07, 2022 | 60.00 | 61.50 | 58.42 | 58.53 | 199 | -2.92(-4.76%) |
Nov 04, 2022 | 63.00 | 63.00 | 56.59 | 61.45 | 227 | -1.55(-2.45%) |
Nov 03, 2022 | 61.50 | 63.00 | 57.30 | 63.00 | 64 | +0.10(+0.17%) |
Nov 02, 2022 | 61.95 | 63.00 | 59.85 | 62.90 | 48 | -0.10(-0.17%) |
Nov 01, 2022 | 63.41 | 63.41 | 57.00 | 63.00 | 162 | +0.00(+0.00%) |
Oct 31, 2022 | 59.56 | 64.20 | 57.00 | 63.00 | 246 | +1.50(+2.44%) |
Oct 28, 2022 | 61.34 | 61.50 | 57.34 | 61.50 | 217 | +3.31(+5.70%) |
Oct 27, 2022 | 60.90 | 61.50 | 55.71 | 58.19 | 986 | -3.31(-5.39%) |
Oct 26, 2022 | 66.00 | 65.55 | 60.05 | 61.50 | 260 | -2.70(-4.21%) |
Oct 25, 2022 | 61.50 | 66.00 | 61.50 | 64.20 | 817 | +1.65(+2.64%) |
Oct 24, 2022 | 62.09 | 64.50 | 53.27 | 62.55 | 662 | -0.42(-0.67%) |
Oct 21, 2022 | 61.52 | 66.00 | 59.90 | 62.97 | 387 | +2.97(+4.95%) |
Oct 20, 2022 | 60.00 | 64.35 | 56.97 | 60.00 | 384 | +0.00(+0.00%) |
Oct 19, 2022 | 63.00 | 63.00 | 55.52 | 60.00 | 564 | +0.13(+0.23%) |
Oct 18, 2022 | 63.00 | 64.50 | 58.50 | 59.87 | 230 | +1.92(+3.31%) |
Oct 17, 2022 | 56.38 | 59.98 | 53.70 | 57.95 | 867 | +1.56(+2.77%) |
Oct 14, 2022 | 55.78 | 57.00 | 52.52 | 56.38 | 794 | +0.61(+1.10%) |
Oct 13, 2022 | 58.50 | 58.50 | 51.39 | 55.77 | 1,379 | +6.24(+12.60%) |
Oct 12, 2022 | 51.00 | 59.07 | 49.53 | 49.53 | 579 | -5.10(-9.34%) |
Oct 11, 2022 | 60.54 | 64.50 | 51.30 | 54.63 | 1,664 | -6.87(-11.17%) |
Oct 10, 2022 | 60.00 | 63.00 | 54.00 | 61.50 | 473 | +1.52(+2.53%) |
Oct 07, 2022 | 63.00 | 64.48 | 57.15 | 59.98 | 641 | -4.50(-6.98%) |
Oct 06, 2022 | 61.88 | 66.14 | 61.88 | 64.48 | 500 | +1.12(+1.78%) |
Oct 05, 2022 | 60.00 | 66.00 | 60.00 | 63.36 | 501 | +2.22(+3.63%) |
Oct 04, 2022 | 67.48 | 67.48 | 60.00 | 61.14 | 1,684 | +2.46(+4.19%) |
Oct 03, 2022 | 57.00 | 65.83 | 56.85 | 58.68 | 1,237 | +1.52(+2.65%) |
Sep 30, 2022 | 54.93 | 60.00 | 54.38 | 57.16 | 615 | +0.54(+0.95%) |
Sep 29, 2022 | 59.79 | 64.50 | 55.29 | 56.62 | 957 | -0.38(-0.66%) |
Sep 28, 2022 | 52.52 | 59.72 | 52.52 | 57.00 | 810 | +4.09(+7.74%) |
Sep 27, 2022 | 52.20 | 57.00 | 50.40 | 52.91 | 1,423 | -3.34(-5.95%) |
Sep 26, 2022 | 55.16 | 57.24 | 51.96 | 56.25 | 842 | +5.25(+10.29%) |
Sep 23, 2022 | 63.00 | 65.56 | 46.11 | 51.00 | 1,490 | -14.97(-22.69%) |
Sep 22, 2022 | 67.50 | 72.75 | 59.25 | 65.97 | 1,659 | -1.52(-2.24%) |
Sep 21, 2022 | 68.62 | 73.35 | 63.02 | 67.48 | 379 | -1.14(-1.66%) |
Sep 20, 2022 | 75.00 | 75.00 | 67.65 | 68.62 | 1,572 | -4.08(-5.61%) |
Sep 19, 2022 | 79.50 | 79.50 | 70.52 | 72.70 | 1,311 | -6.80(-8.55%) |
Sep 16, 2022 | 79.50 | 84.67 | 76.56 | 79.50 | 1,191 | -6.00(-7.02%) |
Sep 15, 2022 | 85.50 | 88.20 | 83.43 | 85.50 | 860 | -2.70(-3.06%) |
Sep 14, 2022 | 85.67 | 88.20 | 83.25 | 88.20 | 1,327 | -0.12(-0.14%) |
Sep 13, 2022 | 84.38 | 88.41 | 84.38 | 88.32 | 887 | -0.18(-0.20%) |
Sep 12, 2022 | 84.00 | 89.62 | 83.01 | 88.50 | 966 | +3.03(+3.55%) |
Sep 09, 2022 | 85.50 | 85.50 | 81.00 | 85.47 | 864 | -0.03(-0.04%) |
Sep 08, 2022 | 76.50 | 85.50 | 77.25 | 85.50 | 677 | +1.52(+1.80%) |
Sep 07, 2022 | 82.26 | 85.50 | 76.52 | 83.98 | 424 | +0.94(+1.14%) |
Sep 06, 2022 | 82.74 | 86.85 | 81.00 | 83.04 | 649 | -2.27(-2.66%) |
Sep 02, 2022 | 87.00 | 87.00 | 82.50 | 85.31 | 1,249 | -1.38(-1.59%) |