Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.26 | 53.27 | 51.82 | 53.13 | 28,889 | +0.92(+1.77%) |
Nov 29, 2022 | 51.65 | 52.24 | 51.65 | 52.21 | 19,098 | +0.66(+1.29%) |
Nov 28, 2022 | 52.32 | 52.55 | 51.44 | 51.54 | 20,942 | -1.14(-2.17%) |
Nov 25, 2022 | 52.73 | 52.73 | 52.69 | 52.69 | 525 | +0.46(+0.88%) |
Nov 23, 2022 | 52.18 | 52.48 | 51.99 | 52.23 | 10,260 | -0.05(-0.09%) |
Nov 22, 2022 | 52.21 | 52.39 | 51.94 | 52.27 | 50,740 | +0.29(+0.56%) |
Nov 21, 2022 | 51.82 | 52.05 | 51.66 | 51.98 | 16,880 | -0.08(-0.15%) |
Nov 18, 2022 | 51.80 | 52.08 | 51.73 | 52.06 | 44,912 | +0.61(+1.18%) |
Nov 17, 2022 | 51.08 | 51.57 | 51.05 | 51.46 | 26,362 | -0.04(-0.07%) |
Nov 16, 2022 | 51.88 | 52.01 | 51.43 | 51.49 | 62,717 | -0.49(-0.94%) |
Nov 15, 2022 | 52.37 | 52.46 | 51.56 | 51.98 | 44,351 | +0.25(+0.47%) |
Nov 14, 2022 | 52.36 | 52.45 | 51.73 | 51.73 | 7,958 | -1.03(-1.95%) |
Nov 11, 2022 | 53.08 | 53.08 | 52.60 | 52.76 | 11,841 | +0.10(+0.18%) |
Nov 10, 2022 | 51.32 | 52.75 | 51.32 | 52.67 | 19,161 | +3.30(+6.69%) |
Nov 09, 2022 | 49.61 | 50.10 | 49.37 | 49.37 | 13,752 | -0.51(-1.02%) |
Nov 08, 2022 | 49.67 | 50.17 | 49.65 | 49.88 | 33,153 | +0.34(+0.68%) |
Nov 07, 2022 | 49.77 | 49.81 | 49.24 | 49.54 | 14,170 | -0.08(-0.16%) |
Nov 04, 2022 | 49.21 | 49.63 | 48.73 | 49.62 | 62,454 | +1.08(+2.22%) |
Nov 03, 2022 | 47.95 | 48.82 | 47.89 | 48.54 | 14,678 | -0.52(-1.06%) |
Nov 02, 2022 | 49.61 | 50.52 | 48.91 | 49.06 | 20,647 | -1.22(-2.43%) |
Nov 01, 2022 | 50.74 | 50.83 | 50.14 | 50.28 | 57,555 | +0.13(+0.26%) |
Oct 31, 2022 | 49.91 | 50.27 | 49.90 | 50.15 | 24,908 | -0.25(-0.49%) |
Oct 28, 2022 | 49.58 | 50.47 | 49.58 | 50.40 | 37,093 | +0.63(+1.26%) |
Oct 27, 2022 | 49.99 | 50.23 | 49.77 | 49.77 | 18,779 | +0.21(+0.42%) |
Oct 26, 2022 | 49.78 | 49.99 | 49.51 | 49.56 | 80,585 | +0.08(+0.16%) |
Oct 25, 2022 | 48.17 | 49.48 | 48.17 | 49.48 | 19,209 | +1.49(+3.10%) |
Oct 24, 2022 | 48.08 | 48.14 | 47.79 | 47.99 | 4,740 | -0.17(-0.36%) |
Oct 21, 2022 | 47.33 | 48.18 | 47.29 | 48.16 | 69,382 | +0.43(+0.91%) |
Oct 20, 2022 | 47.76 | 48.29 | 47.60 | 47.73 | 30,692 | +0.14(+0.30%) |
Oct 19, 2022 | 48.16 | 48.26 | 47.52 | 47.59 | 25,012 | -1.09(-2.24%) |
Oct 18, 2022 | 49.14 | 49.14 | 48.53 | 48.68 | 19,850 | +0.28(+0.58%) |
Oct 17, 2022 | 48.21 | 48.46 | 48.09 | 48.40 | 8,543 | +1.57(+3.35%) |
Oct 14, 2022 | 48.29 | 48.29 | 46.83 | 46.83 | 14,308 | -0.96(-2.02%) |
Oct 13, 2022 | 46.15 | 47.92 | 46.15 | 47.79 | 39,506 | +0.78(+1.67%) |
Oct 12, 2022 | 47.15 | 47.15 | 46.99 | 47.01 | 21,485 | -0.35(-0.74%) |
Oct 11, 2022 | 46.88 | 47.50 | 46.88 | 47.36 | 22,515 | +0.31(+0.67%) |
Oct 10, 2022 | 47.44 | 47.44 | 46.92 | 47.04 | 21,938 | -0.31(-0.66%) |
Oct 07, 2022 | 47.84 | 47.90 | 47.13 | 47.36 | 10,054 | -0.97(-2.00%) |
Oct 06, 2022 | 49.25 | 49.25 | 48.31 | 48.32 | 10,492 | -0.95(-1.93%) |
Oct 05, 2022 | 49.49 | 49.51 | 48.62 | 49.27 | 25,302 | -0.79(-1.58%) |
Oct 04, 2022 | 49.85 | 50.09 | 49.82 | 50.06 | 21,819 | +1.03(+2.10%) |
Oct 03, 2022 | 48.81 | 49.28 | 48.37 | 49.03 | 11,515 | +0.80(+1.66%) |
Sep 30, 2022 | 47.92 | 48.45 | 47.92 | 48.23 | 53,955 | +0.64(+1.35%) |
Sep 29, 2022 | 48.18 | 48.18 | 47.20 | 47.59 | 38,033 | -1.13(-2.32%) |
Sep 28, 2022 | 47.87 | 48.75 | 47.87 | 48.72 | 13,998 | +1.05(+2.21%) |
Sep 27, 2022 | 48.47 | 48.47 | 47.59 | 47.66 | 10,704 | -0.75(-1.54%) |
Sep 26, 2022 | 49.36 | 49.36 | 48.07 | 48.41 | 12,938 | -1.36(-2.73%) |
Sep 23, 2022 | 49.91 | 50.15 | 49.49 | 49.77 | 78,684 | -0.90(-1.78%) |
Sep 22, 2022 | 51.21 | 51.21 | 50.58 | 50.68 | 17,139 | -0.63(-1.22%) |
Sep 21, 2022 | 52.31 | 52.52 | 51.30 | 51.30 | 10,576 | -0.83(-1.59%) |
Sep 20, 2022 | 52.89 | 52.89 | 51.97 | 52.13 | 15,365 | -1.40(-2.62%) |
Sep 19, 2022 | 53.12 | 53.54 | 52.98 | 53.53 | 11,210 | -0.01(-0.02%) |
Sep 16, 2022 | 53.26 | 53.54 | 52.95 | 53.54 | 46,903 | +0.02(+0.04%) |
Sep 15, 2022 | 54.19 | 54.39 | 53.52 | 53.52 | 45,625 | -0.80(-1.48%) |
Sep 14, 2022 | 54.95 | 54.95 | 54.10 | 54.32 | 3,731 | -0.58(-1.06%) |
Sep 13, 2022 | 55.61 | 55.64 | 54.80 | 54.90 | 8,914 | -2.07(-3.64%) |
Sep 12, 2022 | 56.97 | 57.01 | 56.97 | 56.97 | 1,434 | +0.49(+0.87%) |
Sep 09, 2022 | 56.20 | 56.49 | 56.20 | 56.49 | 1,658 | +0.82(+1.46%) |
Sep 08, 2022 | 55.24 | 55.81 | 55.24 | 55.67 | 14,205 | +0.02(+0.03%) |
Sep 07, 2022 | 54.66 | 55.66 | 54.66 | 55.65 | 5,420 | +0.82(+1.50%) |
Sep 06, 2022 | 54.71 | 55.06 | 54.55 | 54.83 | 23,623 | +0.25(+0.46%) |
Sep 02, 2022 | 55.42 | 55.57 | 54.50 | 54.57 | 5,546 | -0.54(-0.98%) |