Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.91 | 44.25 | 42.67 | 43.54 | 9,170 | +0.56(+1.30%) |
Nov 29, 2022 | 42.42 | 44.56 | 42.42 | 42.99 | 16,731 | +0.79(+1.86%) |
Nov 28, 2022 | 44.39 | 44.39 | 42.19 | 42.20 | 12,772 | -2.19(-4.94%) |
Nov 25, 2022 | 44.55 | 45.13 | 44.26 | 44.39 | 4,315 | +0.58(+1.33%) |
Nov 23, 2022 | 44.47 | 45.96 | 43.71 | 43.81 | 24,594 | -1.35(-2.99%) |
Nov 22, 2022 | 43.76 | 45.32 | 42.89 | 45.16 | 13,795 | +1.37(+3.13%) |
Nov 21, 2022 | 44.80 | 45.51 | 42.18 | 43.79 | 25,941 | -1.54(-3.40%) |
Nov 18, 2022 | 45.30 | 45.75 | 44.19 | 45.33 | 12,263 | +0.43(+0.96%) |
Nov 17, 2022 | 43.83 | 45.29 | 43.19 | 44.90 | 13,421 | +0.13(+0.30%) |
Nov 16, 2022 | 44.76 | 46.87 | 44.11 | 44.77 | 14,286 | -0.13(-0.30%) |
Nov 15, 2022 | 43.99 | 46.45 | 43.99 | 44.90 | 13,879 | +1.08(+2.47%) |
Nov 14, 2022 | 45.01 | 46.91 | 43.67 | 43.82 | 12,190 | -1.27(-2.82%) |
Nov 11, 2022 | 45.28 | 47.26 | 44.60 | 45.09 | 21,231 | -1.15(-2.49%) |
Nov 10, 2022 | 44.54 | 46.24 | 44.34 | 46.24 | 15,782 | +2.71(+6.23%) |
Nov 09, 2022 | 44.70 | 45.61 | 43.14 | 43.53 | 19,883 | -2.00(-4.40%) |
Nov 08, 2022 | 49.79 | 50.05 | 44.80 | 45.53 | 27,196 | -3.77(-7.65%) |
Nov 07, 2022 | 52.41 | 52.90 | 48.84 | 49.30 | 23,500 | -3.47(-6.57%) |
Nov 04, 2022 | 50.90 | 53.03 | 50.90 | 52.77 | 9,645 | +2.74(+5.47%) |
Nov 03, 2022 | 53.14 | 53.29 | 49.86 | 50.03 | 14,392 | -3.42(-6.40%) |
Nov 02, 2022 | 55.05 | 55.28 | 53.32 | 53.45 | 15,682 | -1.58(-2.87%) |
Nov 01, 2022 | 54.47 | 55.16 | 54.21 | 55.03 | 15,790 | +0.87(+1.61%) |
Oct 31, 2022 | 53.05 | 54.44 | 52.68 | 54.16 | 12,206 | +1.07(+2.02%) |
Oct 28, 2022 | 52.06 | 53.27 | 50.72 | 53.09 | 11,255 | +0.65(+1.24%) |
Oct 27, 2022 | 52.44 | 53.62 | 52.33 | 52.44 | 12,684 | +0.58(+1.13%) |
Oct 26, 2022 | 52.88 | 52.88 | 51.30 | 51.85 | 10,821 | -1.27(-2.40%) |
Oct 25, 2022 | 50.65 | 53.39 | 50.65 | 53.13 | 9,470 | +2.38(+4.70%) |
Oct 24, 2022 | 52.37 | 52.65 | 50.34 | 50.74 | 12,886 | -2.06(-3.90%) |
Oct 21, 2022 | 54.55 | 54.62 | 52.43 | 52.80 | 16,981 | -0.69(-1.29%) |
Oct 20, 2022 | 57.73 | 58.90 | 53.49 | 53.49 | 29,763 | -3.64(-6.37%) |
Oct 19, 2022 | 50.03 | 57.45 | 50.00 | 57.13 | 62,432 | +7.09(+14.16%) |
Oct 18, 2022 | 49.24 | 50.82 | 49.17 | 50.04 | 10,068 | +1.47(+3.04%) |
Oct 17, 2022 | 49.21 | 49.21 | 47.88 | 48.57 | 16,238 | -0.62(-1.27%) |
Oct 14, 2022 | 50.13 | 50.76 | 48.75 | 49.19 | 9,370 | -0.51(-1.02%) |
Oct 13, 2022 | 46.06 | 49.77 | 46.03 | 49.70 | 17,427 | +2.99(+6.40%) |
Oct 12, 2022 | 46.39 | 46.95 | 45.71 | 46.71 | 7,050 | +0.32(+0.68%) |
Oct 11, 2022 | 44.91 | 46.78 | 44.41 | 46.39 | 22,436 | +1.26(+2.80%) |
Oct 10, 2022 | 46.68 | 47.70 | 44.28 | 45.13 | 14,360 | -1.18(-2.54%) |
Oct 07, 2022 | 47.32 | 48.08 | 45.68 | 46.31 | 10,415 | -1.31(-2.75%) |
Oct 06, 2022 | 48.73 | 50.41 | 47.24 | 47.62 | 18,604 | -1.92(-3.88%) |
Oct 05, 2022 | 48.02 | 49.55 | 47.16 | 49.54 | 27,578 | +1.69(+3.52%) |
Oct 04, 2022 | 48.43 | 49.82 | 47.61 | 47.86 | 20,851 | +1.23(+2.63%) |
Oct 03, 2022 | 46.26 | 48.83 | 46.14 | 46.63 | 19,923 | +1.60(+3.55%) |
Sep 30, 2022 | 46.20 | 47.77 | 44.90 | 45.03 | 15,076 | -1.02(-2.22%) |
Sep 29, 2022 | 47.82 | 47.82 | 44.91 | 46.06 | 8,894 | -1.70(-3.57%) |
Sep 28, 2022 | 45.70 | 48.25 | 44.97 | 47.76 | 18,620 | +2.56(+5.66%) |
Sep 27, 2022 | 45.29 | 47.16 | 44.51 | 45.21 | 26,523 | +0.43(+0.96%) |
Sep 26, 2022 | 44.45 | 46.68 | 44.19 | 44.78 | 15,808 | +0.55(+1.23%) |
Sep 23, 2022 | 47.30 | 47.30 | 43.19 | 44.23 | 29,256 | -3.64(-7.60%) |
Sep 22, 2022 | 50.88 | 52.18 | 47.48 | 47.87 | 24,463 | -2.93(-5.77%) |
Sep 21, 2022 | 52.10 | 53.38 | 50.60 | 50.80 | 26,138 | -1.01(-1.94%) |
Sep 20, 2022 | 50.97 | 52.28 | 50.97 | 51.80 | 19,665 | +0.11(+0.20%) |
Sep 19, 2022 | 50.34 | 52.97 | 50.34 | 51.70 | 29,015 | +0.95(+1.87%) |
Sep 16, 2022 | 49.03 | 50.75 | 45.48 | 50.75 | 77,005 | +1.50(+3.05%) |
Sep 15, 2022 | 50.75 | 51.14 | 48.97 | 49.25 | 17,198 | -1.76(-3.45%) |
Sep 14, 2022 | 44.48 | 51.71 | 44.34 | 51.01 | 65,287 | +8.83(+20.93%) |
Sep 13, 2022 | 44.53 | 44.96 | 42.14 | 42.18 | 11,012 | -3.34(-7.34%) |
Sep 12, 2022 | 45.31 | 45.95 | 44.91 | 45.52 | 12,556 | +0.21(+0.47%) |
Sep 09, 2022 | 42.70 | 45.68 | 42.68 | 45.31 | 20,375 | +3.11(+7.37%) |
Sep 08, 2022 | 41.79 | 43.12 | 41.63 | 42.20 | 13,326 | -0.38(-0.90%) |
Sep 07, 2022 | 41.22 | 42.76 | 40.66 | 42.58 | 12,895 | +1.71(+4.19%) |
Sep 06, 2022 | 41.41 | 43.53 | 40.06 | 40.87 | 12,792 | -0.02(-0.05%) |
Sep 02, 2022 | 41.80 | 42.84 | 40.12 | 40.89 | 15,823 | +0.13(+0.33%) |