Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 51.24 | 52.54 | 50.78 | 51.96 | 72,651 | +0.66(+1.29%) |
Nov 29, 2022 | 51.80 | 52.06 | 50.99 | 51.30 | 30,494 | -0.48(-0.93%) |
Nov 28, 2022 | 52.00 | 52.43 | 51.18 | 51.78 | 38,601 | -0.56(-1.07%) |
Nov 25, 2022 | 51.69 | 52.72 | 51.69 | 52.34 | 7,049 | +0.37(+0.71%) |
Nov 23, 2022 | 51.40 | 52.21 | 50.77 | 51.97 | 24,337 | +0.37(+0.72%) |
Nov 22, 2022 | 51.50 | 51.79 | 50.57 | 51.60 | 38,661 | +0.36(+0.70%) |
Nov 21, 2022 | 51.70 | 52.21 | 51.15 | 51.24 | 52,514 | -0.75(-1.44%) |
Nov 18, 2022 | 51.50 | 52.18 | 50.52 | 51.99 | 60,187 | +1.49(+2.95%) |
Nov 17, 2022 | 49.84 | 51.63 | 49.43 | 50.50 | 93,868 | +1.01(+2.04%) |
Nov 16, 2022 | 48.92 | 50.24 | 48.53 | 49.49 | 33,153 | +0.34(+0.69%) |
Nov 15, 2022 | 49.18 | 50.23 | 47.86 | 49.15 | 48,506 | +0.64(+1.32%) |
Nov 14, 2022 | 48.13 | 49.11 | 48.06 | 48.51 | 24,906 | +0.12(+0.25%) |
Nov 11, 2022 | 50.55 | 50.61 | 48.28 | 48.39 | 36,258 | -1.70(-3.39%) |
Nov 10, 2022 | 48.73 | 50.30 | 47.84 | 50.09 | 50,524 | +2.75(+5.81%) |
Nov 09, 2022 | 47.01 | 48.00 | 46.99 | 47.34 | 38,268 | +0.21(+0.45%) |
Nov 08, 2022 | 48.54 | 48.54 | 46.45 | 47.13 | 50,021 | -0.84(-1.75%) |
Nov 07, 2022 | 49.61 | 49.61 | 47.66 | 47.97 | 53,430 | -1.02(-2.08%) |
Nov 04, 2022 | 50.66 | 50.74 | 48.15 | 48.99 | 59,127 | -1.67(-3.30%) |
Nov 03, 2022 | 49.75 | 54.70 | 49.27 | 50.66 | 145,000 | +0.76(+1.52%) |
Nov 02, 2022 | 50.33 | 52.44 | 49.90 | 49.90 | 68,671 | -1.05(-2.06%) |
Nov 01, 2022 | 50.97 | 51.08 | 50.67 | 50.95 | 39,351 | +0.35(+0.69%) |
Oct 31, 2022 | 50.91 | 51.06 | 50.17 | 50.60 | 127,285 | -0.51(-1.00%) |
Oct 28, 2022 | 50.09 | 51.19 | 49.80 | 51.11 | 73,851 | +1.36(+2.73%) |
Oct 27, 2022 | 49.99 | 50.63 | 49.53 | 49.75 | 65,533 | +0.32(+0.65%) |
Oct 26, 2022 | 50.49 | 50.96 | 49.33 | 49.43 | 92,132 | -0.60(-1.20%) |
Oct 25, 2022 | 49.77 | 51.15 | 49.77 | 50.03 | 47,631 | +0.47(+0.95%) |
Oct 24, 2022 | 49.12 | 50.26 | 48.59 | 49.56 | 63,359 | +0.61(+1.25%) |
Oct 21, 2022 | 47.90 | 48.95 | 47.59 | 48.95 | 54,986 | +1.12(+2.34%) |
Oct 20, 2022 | 48.64 | 48.90 | 47.70 | 47.83 | 42,470 | -0.48(-0.99%) |
Oct 19, 2022 | 48.36 | 48.58 | 47.69 | 48.31 | 30,193 | -0.47(-0.96%) |
Oct 18, 2022 | 49.37 | 49.69 | 48.41 | 48.78 | 38,058 | +0.28(+0.58%) |
Oct 17, 2022 | 47.35 | 48.61 | 47.35 | 48.50 | 40,272 | +1.45(+3.08%) |
Oct 14, 2022 | 48.24 | 48.28 | 46.84 | 47.05 | 33,735 | -0.85(-1.77%) |
Oct 13, 2022 | 46.96 | 48.48 | 45.93 | 47.90 | 46,444 | +0.24(+0.50%) |
Oct 12, 2022 | 47.51 | 47.77 | 47.10 | 47.66 | 39,443 | +0.53(+1.12%) |
Oct 11, 2022 | 46.45 | 47.48 | 45.72 | 47.13 | 33,178 | +0.31(+0.66%) |
Oct 10, 2022 | 45.98 | 47.39 | 45.98 | 46.82 | 46,837 | +0.99(+2.16%) |
Oct 07, 2022 | 46.85 | 47.10 | 45.60 | 45.83 | 93,973 | -1.32(-2.80%) |
Oct 06, 2022 | 47.72 | 47.82 | 47.02 | 47.15 | 24,638 | -0.73(-1.52%) |
Oct 05, 2022 | 47.27 | 48.20 | 46.90 | 47.88 | 72,056 | +0.03(+0.06%) |
Oct 04, 2022 | 47.44 | 48.49 | 47.44 | 47.85 | 79,504 | +1.11(+2.37%) |
Oct 03, 2022 | 45.80 | 46.77 | 45.39 | 46.74 | 70,914 | +1.35(+2.97%) |
Sep 30, 2022 | 45.32 | 46.74 | 45.03 | 45.39 | 148,246 | -0.19(-0.42%) |
Sep 29, 2022 | 44.65 | 46.33 | 44.08 | 45.58 | 78,504 | +0.56(+1.24%) |
Sep 28, 2022 | 43.88 | 45.48 | 43.30 | 45.02 | 154,185 | +1.71(+3.95%) |
Sep 27, 2022 | 44.43 | 44.76 | 43.29 | 43.31 | 203,406 | -0.42(-0.96%) |
Sep 26, 2022 | 44.48 | 45.57 | 43.48 | 43.73 | 93,020 | -0.60(-1.35%) |
Sep 23, 2022 | 45.03 | 45.16 | 43.85 | 44.33 | 87,387 | -1.35(-2.96%) |
Sep 22, 2022 | 46.75 | 46.75 | 45.44 | 45.68 | 46,696 | -1.56(-3.30%) |
Sep 21, 2022 | 47.27 | 48.34 | 46.83 | 47.24 | 59,957 | +0.41(+0.88%) |
Sep 20, 2022 | 48.23 | 48.23 | 46.50 | 46.83 | 51,218 | -1.72(-3.54%) |
Sep 19, 2022 | 48.89 | 49.42 | 48.19 | 48.55 | 70,326 | -0.91(-1.84%) |
Sep 16, 2022 | 48.96 | 49.52 | 48.31 | 49.46 | 153,209 | -0.04(-0.08%) |
Sep 15, 2022 | 49.47 | 49.96 | 48.96 | 49.50 | 59,606 | +0.03(+0.06%) |
Sep 14, 2022 | 48.59 | 50.41 | 48.59 | 49.47 | 64,043 | +0.84(+1.73%) |
Sep 13, 2022 | 48.53 | 49.23 | 48.06 | 48.63 | 70,685 | -0.83(-1.68%) |
Sep 12, 2022 | 49.01 | 49.71 | 48.72 | 49.46 | 52,048 | +0.69(+1.41%) |
Sep 09, 2022 | 48.13 | 49.10 | 47.73 | 48.77 | 57,202 | +1.16(+2.44%) |
Sep 08, 2022 | 47.87 | 48.44 | 47.43 | 47.61 | 52,474 | -0.61(-1.27%) |
Sep 07, 2022 | 47.29 | 48.49 | 46.90 | 48.22 | 65,573 | +1.08(+2.29%) |
Sep 06, 2022 | 47.49 | 47.56 | 46.47 | 47.14 | 75,968 | -0.32(-0.67%) |
Sep 02, 2022 | 47.32 | 48.33 | 47.13 | 47.46 | 51,252 | +0.36(+0.76%) |