Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.62 | 60.09 | 56.34 | 59.52 | 873,790 | +1.73(+2.99%) |
Nov 29, 2022 | 58.42 | 58.80 | 57.72 | 57.79 | 453,707 | -0.60(-1.02%) |
Nov 28, 2022 | 59.41 | 59.41 | 58.09 | 58.39 | 332,007 | -1.39(-2.32%) |
Nov 25, 2022 | 59.61 | 59.89 | 59.48 | 59.78 | 145,744 | +0.55(+0.92%) |
Nov 23, 2022 | 59.60 | 59.98 | 59.19 | 59.23 | 1,925,777 | -0.22(-0.38%) |
Nov 22, 2022 | 58.93 | 59.52 | 58.62 | 59.46 | 458,740 | +0.67(+1.15%) |
Nov 21, 2022 | 58.52 | 59.08 | 58.33 | 58.78 | 258,148 | +0.29(+0.50%) |
Nov 18, 2022 | 59.39 | 59.39 | 57.77 | 58.49 | 543,384 | -0.11(-0.18%) |
Nov 17, 2022 | 58.41 | 58.62 | 57.47 | 58.60 | 305,023 | -0.41(-0.70%) |
Nov 16, 2022 | 59.06 | 59.41 | 58.57 | 59.01 | 291,871 | +0.08(+0.13%) |
Nov 15, 2022 | 58.15 | 59.19 | 58.15 | 58.93 | 484,030 | +1.38(+2.39%) |
Nov 14, 2022 | 57.89 | 58.28 | 57.52 | 57.55 | 441,233 | -0.59(-1.01%) |
Nov 11, 2022 | 58.92 | 59.37 | 58.08 | 58.14 | 390,856 | -0.66(-1.13%) |
Nov 10, 2022 | 58.62 | 58.97 | 58.07 | 58.80 | 318,772 | +1.68(+2.94%) |
Nov 09, 2022 | 57.01 | 57.79 | 56.81 | 57.12 | 267,864 | -0.45(-0.78%) |
Nov 08, 2022 | 57.99 | 58.59 | 57.21 | 57.57 | 322,542 | -0.27(-0.47%) |
Nov 07, 2022 | 57.28 | 57.88 | 57.05 | 57.84 | 306,782 | +0.61(+1.06%) |
Nov 04, 2022 | 56.71 | 57.31 | 56.41 | 57.24 | 264,915 | +1.25(+2.23%) |
Nov 03, 2022 | 54.65 | 56.35 | 54.04 | 55.99 | 387,694 | +0.67(+1.22%) |
Nov 02, 2022 | 56.50 | 55.25 | 55.31 | 348,356 | -1.32(-2.33%) | |
Nov 01, 2022 | 56.44 | 56.90 | 55.94 | 56.63 | 329,411 | +0.50(+0.89%) |
Oct 31, 2022 | 56.16 | 56.56 | 55.84 | 56.13 | 1,074,386 | +0.10(+0.17%) |
Oct 28, 2022 | 55.03 | 56.18 | 54.98 | 56.04 | 373,199 | +1.25(+2.28%) |
Oct 27, 2022 | 54.34 | 55.32 | 54.34 | 54.78 | 341,243 | +0.84(+1.56%) |
Oct 26, 2022 | 54.48 | 54.61 | 53.62 | 53.94 | 377,722 | -0.09(-0.16%) |
Oct 25, 2022 | 53.11 | 54.12 | 53.09 | 54.03 | 428,112 | +0.74(+1.39%) |
Oct 24, 2022 | 52.30 | 53.36 | 52.27 | 53.29 | 396,722 | +1.34(+2.58%) |
Oct 21, 2022 | 50.51 | 52.13 | 50.29 | 51.95 | 294,794 | +1.63(+3.24%) |
Oct 20, 2022 | 51.73 | 51.98 | 50.09 | 50.32 | 338,520 | -1.27(-2.46%) |
Oct 19, 2022 | 51.38 | 51.91 | 50.99 | 51.59 | 413,460 | -0.22(-0.43%) |
Oct 18, 2022 | 51.79 | 52.21 | 51.35 | 51.81 | 428,345 | +0.95(+1.86%) |
Oct 17, 2022 | 50.19 | 51.08 | 50.19 | 50.87 | 494,201 | +1.25(+2.52%) |
Oct 14, 2022 | 50.64 | 51.03 | 49.35 | 49.62 | 491,726 | -0.93(-1.84%) |
Oct 13, 2022 | 48.22 | 50.79 | 47.90 | 50.54 | 556,085 | +1.49(+3.05%) |
Oct 12, 2022 | 49.60 | 49.88 | 49.02 | 49.05 | 351,295 | -0.52(-1.04%) |
Oct 11, 2022 | 49.41 | 50.07 | 49.20 | 49.57 | 452,850 | +0.05(+0.10%) |
Oct 10, 2022 | 49.86 | 49.94 | 49.12 | 49.52 | 292,517 | +0.00(+0.00%) |
Oct 07, 2022 | 49.92 | 49.92 | 48.97 | 49.52 | 504,029 | -0.74(-1.48%) |
Oct 06, 2022 | 50.54 | 51.10 | 50.16 | 50.26 | 498,759 | -0.49(-0.96%) |
Oct 05, 2022 | 50.32 | 51.30 | 50.30 | 50.75 | 444,543 | -0.23(-0.46%) |
Oct 04, 2022 | 49.80 | 50.98 | 49.80 | 50.98 | 488,699 | +1.57(+3.18%) |
Oct 03, 2022 | 48.60 | 49.66 | 48.17 | 49.41 | 378,359 | +1.52(+3.18%) |
Sep 30, 2022 | 48.56 | 49.04 | 47.84 | 47.89 | 569,676 | -0.66(-1.37%) |
Sep 29, 2022 | 48.83 | 48.83 | 47.92 | 48.55 | 390,018 | -0.79(-1.60%) |
Sep 28, 2022 | 48.22 | 49.77 | 47.93 | 49.34 | 475,181 | +1.61(+3.38%) |
Sep 27, 2022 | 48.59 | 48.60 | 47.07 | 47.73 | 481,656 | -0.43(-0.89%) |
Sep 26, 2022 | 48.28 | 49.04 | 48.14 | 48.16 | 404,727 | -0.36(-0.75%) |
Sep 23, 2022 | 49.06 | 49.51 | 47.86 | 48.52 | 527,247 | -1.20(-2.42%) |
Sep 22, 2022 | 50.22 | 50.22 | 49.38 | 49.72 | 348,606 | -0.59(-1.17%) |
Sep 21, 2022 | 51.10 | 51.62 | 50.28 | 50.31 | 318,418 | -0.33(-0.66%) |
Sep 20, 2022 | 50.78 | 50.82 | 50.18 | 50.64 | 273,966 | -0.56(-1.09%) |
Sep 19, 2022 | 50.11 | 51.31 | 49.98 | 51.20 | 406,240 | +0.71(+1.41%) |
Sep 16, 2022 | 50.00 | 50.53 | 49.70 | 50.49 | 944,671 | +0.02(+0.04%) |
Sep 15, 2022 | 50.59 | 51.03 | 50.09 | 50.47 | 435,464 | -0.38(-0.75%) |
Sep 14, 2022 | 50.78 | 51.05 | 50.27 | 50.85 | 364,770 | +0.17(+0.33%) |
Sep 13, 2022 | 50.92 | 51.20 | 50.41 | 50.68 | 276,641 | -1.27(-2.44%) |
Sep 12, 2022 | 51.90 | 52.31 | 51.65 | 51.95 | 273,072 | +0.37(+0.72%) |
Sep 09, 2022 | 51.46 | 52.06 | 51.36 | 51.58 | 263,357 | +0.43(+0.84%) |
Sep 08, 2022 | 50.62 | 51.24 | 50.22 | 51.15 | 257,009 | +0.14(+0.27%) |
Sep 07, 2022 | 49.96 | 51.25 | 49.74 | 51.01 | 246,738 | +1.02(+2.03%) |
Sep 06, 2022 | 49.83 | 50.26 | 49.36 | 50.00 | 465,946 | +0.32(+0.65%) |
Sep 02, 2022 | 50.90 | 50.90 | 49.53 | 49.67 | 484,023 | -0.82(-1.63%) |