Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 56.69 | 58.24 | 56.43 | 58.24 | 207,677 | +1.71(+3.03%) |
Nov 29, 2022 | 55.57 | 56.88 | 55.57 | 56.53 | 17,726 | +1.56(+2.83%) |
Nov 28, 2022 | 55.14 | 55.81 | 54.77 | 54.97 | 15,068 | -1.05(-1.87%) |
Nov 25, 2022 | 55.92 | 56.39 | 55.86 | 56.02 | 6,700 | +0.09(+0.17%) |
Nov 23, 2022 | 55.96 | 56.02 | 55.30 | 55.93 | 16,990 | -0.07(-0.13%) |
Nov 22, 2022 | 55.35 | 56.04 | 55.35 | 56.00 | 31,735 | +1.26(+2.30%) |
Nov 21, 2022 | 53.44 | 54.81 | 53.27 | 54.75 | 18,476 | +0.41(+0.75%) |
Nov 18, 2022 | 54.65 | 54.90 | 53.99 | 54.34 | 16,295 | -0.30(-0.54%) |
Nov 17, 2022 | 54.07 | 54.64 | 53.22 | 54.63 | 20,399 | -0.10(-0.19%) |
Nov 16, 2022 | 54.73 | 55.16 | 54.40 | 54.74 | 21,184 | -0.92(-1.66%) |
Nov 15, 2022 | 56.34 | 56.34 | 55.42 | 55.66 | 24,389 | +0.38(+0.69%) |
Nov 14, 2022 | 54.08 | 55.75 | 54.07 | 55.28 | 40,246 | +0.55(+1.00%) |
Nov 11, 2022 | 53.60 | 55.47 | 53.60 | 54.74 | 40,187 | +2.39(+4.57%) |
Nov 10, 2022 | 52.57 | 52.57 | 51.61 | 52.34 | 9,468 | +1.50(+2.95%) |
Nov 09, 2022 | 51.86 | 52.36 | 50.70 | 50.84 | 17,357 | -1.33(-2.55%) |
Nov 08, 2022 | 52.41 | 52.72 | 51.48 | 52.18 | 17,395 | +0.75(+1.46%) |
Nov 07, 2022 | 52.01 | 52.01 | 51.17 | 51.43 | 35,612 | -1.08(-2.06%) |
Nov 04, 2022 | 50.84 | 52.65 | 50.84 | 52.51 | 90,661 | +3.86(+7.94%) |
Nov 03, 2022 | 47.70 | 48.83 | 47.66 | 48.64 | 38,684 | +0.71(+1.49%) |
Nov 02, 2022 | 49.77 | 49.96 | 47.93 | 47.93 | 33,399 | -2.43(-4.83%) |
Nov 01, 2022 | 50.22 | 50.55 | 49.71 | 50.36 | 14,700 | +1.24(+2.52%) |
Oct 31, 2022 | 48.33 | 49.27 | 48.33 | 49.13 | 10,532 | +0.47(+0.97%) |
Oct 28, 2022 | 49.22 | 49.22 | 48.02 | 48.65 | 32,582 | -1.20(-2.41%) |
Oct 27, 2022 | 50.26 | 50.26 | 49.58 | 49.86 | 24,273 | -0.63(-1.25%) |
Oct 26, 2022 | 50.00 | 51.38 | 49.73 | 50.48 | 55,648 | +0.77(+1.54%) |
Oct 25, 2022 | 49.01 | 49.89 | 48.78 | 49.72 | 15,477 | +0.11(+0.22%) |
Oct 24, 2022 | 50.30 | 50.30 | 49.50 | 49.61 | 22,335 | -1.19(-2.35%) |
Oct 21, 2022 | 48.16 | 50.95 | 48.16 | 50.80 | 45,293 | +2.55(+5.29%) |
Oct 20, 2022 | 47.15 | 49.19 | 47.15 | 48.25 | 22,480 | +0.79(+1.68%) |
Oct 19, 2022 | 47.95 | 47.95 | 47.29 | 47.45 | 11,873 | -0.68(-1.42%) |
Oct 18, 2022 | 48.51 | 48.65 | 47.44 | 48.14 | 23,126 | +0.68(+1.44%) |
Oct 17, 2022 | 47.30 | 47.79 | 47.24 | 47.45 | 22,142 | +1.29(+2.80%) |
Oct 14, 2022 | 48.43 | 48.43 | 46.13 | 46.16 | 28,967 | -2.12(-4.39%) |
Oct 13, 2022 | 46.05 | 48.49 | 46.05 | 48.27 | 16,640 | +1.16(+2.45%) |
Oct 12, 2022 | 47.12 | 47.37 | 46.70 | 47.12 | 33,927 | -0.21(-0.45%) |
Oct 11, 2022 | 47.25 | 48.18 | 46.96 | 47.33 | 47,419 | -0.43(-0.89%) |
Oct 10, 2022 | 47.74 | 48.01 | 47.33 | 47.76 | 47,502 | +0.52(+1.10%) |
Oct 07, 2022 | 47.67 | 48.00 | 47.03 | 47.24 | 8,690 | -0.48(-1.01%) |
Oct 06, 2022 | 47.92 | 48.52 | 47.63 | 47.72 | 18,964 | -0.83(-1.71%) |
Oct 05, 2022 | 48.13 | 48.80 | 47.70 | 48.55 | 10,171 | -0.30(-0.62%) |
Oct 04, 2022 | 47.81 | 48.86 | 47.62 | 48.86 | 28,031 | +1.96(+4.18%) |
Oct 03, 2022 | 45.29 | 47.03 | 45.29 | 46.90 | 38,698 | +2.75(+6.24%) |
Sep 30, 2022 | 43.64 | 44.94 | 43.48 | 44.14 | 18,809 | +0.09(+0.21%) |
Sep 29, 2022 | 44.54 | 44.54 | 43.49 | 44.05 | 34,987 | -0.80(-1.77%) |
Sep 28, 2022 | 43.77 | 45.01 | 43.77 | 44.84 | 24,456 | +0.89(+2.02%) |
Sep 27, 2022 | 43.79 | 44.42 | 43.50 | 43.96 | 10,293 | +0.90(+2.08%) |
Sep 26, 2022 | 43.50 | 44.31 | 43.03 | 43.06 | 19,585 | -1.06(-2.41%) |
Sep 23, 2022 | 44.70 | 44.70 | 43.56 | 44.12 | 15,089 | -2.05(-4.44%) |
Sep 22, 2022 | 46.47 | 46.88 | 46.00 | 46.18 | 112,359 | +0.30(+0.66%) |
Sep 21, 2022 | 47.01 | 47.36 | 45.87 | 45.87 | 76,637 | -0.91(-1.94%) |
Sep 20, 2022 | 47.11 | 47.11 | 46.44 | 46.78 | 8,922 | -1.10(-2.30%) |
Sep 19, 2022 | 45.81 | 47.88 | 45.81 | 47.88 | 20,035 | +1.45(+3.13%) |
Sep 16, 2022 | 46.07 | 46.73 | 46.00 | 46.43 | 15,535 | -0.33(-0.71%) |
Sep 15, 2022 | 46.94 | 47.52 | 46.60 | 46.76 | 14,011 | -0.33(-0.71%) |
Sep 14, 2022 | 48.41 | 48.41 | 46.67 | 47.09 | 82,778 | -2.07(-4.21%) |
Sep 13, 2022 | 49.88 | 50.51 | 48.96 | 49.16 | 10,927 | -2.13(-4.15%) |
Sep 12, 2022 | 51.74 | 52.00 | 51.11 | 51.29 | 25,017 | +0.13(+0.25%) |
Sep 09, 2022 | 49.59 | 51.18 | 49.59 | 51.16 | 46,117 | +2.42(+4.97%) |
Sep 08, 2022 | 47.91 | 48.89 | 47.80 | 48.74 | 46,125 | +0.43(+0.90%) |
Sep 07, 2022 | 47.27 | 48.36 | 46.89 | 48.30 | 14,561 | +0.37(+0.77%) |
Sep 06, 2022 | 48.04 | 48.52 | 47.60 | 47.93 | 33,927 | +0.27(+0.56%) |
Sep 02, 2022 | 48.14 | 48.78 | 47.55 | 47.66 | 57,726 | +0.23(+0.49%) |