Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.17 | 51.36 | 49.17 | 51.22 | 412,335 | +4.59(+9.84%) |
Nov 29, 2022 | 45.73 | 46.70 | 45.73 | 46.63 | 140,368 | +2.43(+5.50%) |
Nov 28, 2022 | 43.56 | 44.80 | 43.56 | 44.20 | 176,260 | +0.44(+1.01%) |
Nov 25, 2022 | 43.50 | 43.84 | 43.45 | 43.76 | 175,543 | -1.56(-3.44%) |
Nov 23, 2022 | 45.00 | 45.50 | 44.88 | 45.32 | 113,841 | +0.27(+0.60%) |
Nov 22, 2022 | 45.27 | 45.75 | 45.00 | 45.05 | 240,089 | -1.82(-3.88%) |
Nov 21, 2022 | 47.00 | 47.33 | 46.78 | 46.87 | 117,294 | -0.40(-0.85%) |
Nov 18, 2022 | 47.80 | 47.80 | 46.95 | 47.27 | 83,978 | -1.13(-2.33%) |
Nov 17, 2022 | 46.95 | 48.49 | 46.95 | 48.40 | 143,953 | +0.22(+0.46%) |
Nov 16, 2022 | 49.50 | 49.50 | 48.00 | 48.18 | 118,440 | -1.32(-2.67%) |
Nov 15, 2022 | 49.81 | 50.48 | 49.37 | 49.50 | 234,163 | +0.62(+1.26%) |
Nov 14, 2022 | 49.00 | 49.32 | 48.43 | 48.88 | 133,044 | -0.65(-1.30%) |
Nov 11, 2022 | 49.15 | 49.90 | 49.01 | 49.53 | 282,558 | +1.31(+2.72%) |
Nov 10, 2022 | 47.72 | 48.29 | 47.28 | 48.22 | 223,391 | +2.22(+4.83%) |
Nov 09, 2022 | 47.60 | 47.64 | 45.94 | 46.00 | 164,246 | -4.27(-8.49%) |
Nov 08, 2022 | 49.99 | 50.70 | 49.51 | 50.27 | 159,268 | +0.20(+0.40%) |
Nov 07, 2022 | 50.40 | 50.83 | 50.05 | 50.07 | 275,511 | +1.33(+2.73%) |
Nov 04, 2022 | 50.40 | 50.60 | 48.21 | 48.74 | 562,487 | -0.24(-0.49%) |
Nov 03, 2022 | 47.69 | 49.10 | 47.65 | 48.98 | 218,801 | +1.30(+2.73%) |
Nov 02, 2022 | 47.55 | 48.50 | 47.30 | 47.68 | 338,363 | +1.12(+2.41%) |
Nov 01, 2022 | 47.68 | 47.68 | 46.30 | 46.56 | 232,233 | +1.34(+2.96%) |
Oct 31, 2022 | 44.51 | 45.29 | 44.51 | 45.22 | 139,624 | +1.35(+3.08%) |
Oct 28, 2022 | 42.98 | 44.10 | 42.72 | 43.87 | 366,614 | -2.62(-5.64%) |
Oct 27, 2022 | 46.56 | 47.02 | 46.32 | 46.49 | 248,748 | -1.78(-3.69%) |
Oct 26, 2022 | 47.56 | 48.49 | 47.30 | 48.27 | 282,000 | +0.93(+1.96%) |
Oct 25, 2022 | 46.00 | 47.48 | 45.61 | 47.34 | 301,442 | +0.46(+0.98%) |
Oct 24, 2022 | 47.00 | 47.20 | 45.75 | 46.88 | 409,089 | -4.12(-8.08%) |
Oct 21, 2022 | 49.50 | 51.01 | 49.30 | 51.00 | 109,838 | +1.16(+2.33%) |
Oct 20, 2022 | 49.45 | 50.74 | 49.45 | 49.84 | 103,524 | +0.34(+0.69%) |
Oct 19, 2022 | 50.32 | 50.62 | 49.50 | 49.50 | 143,344 | -2.41(-4.64%) |
Oct 18, 2022 | 53.00 | 53.19 | 51.30 | 51.91 | 267,951 | +0.51(+0.99%) |
Oct 17, 2022 | 49.70 | 51.50 | 49.53 | 51.40 | 199,331 | +2.82(+5.80%) |
Oct 14, 2022 | 50.50 | 50.50 | 48.58 | 48.58 | 75,933 | -0.46(-0.94%) |
Oct 13, 2022 | 47.79 | 49.47 | 47.10 | 49.04 | 150,029 | -0.21(-0.43%) |
Oct 12, 2022 | 49.03 | 49.90 | 48.96 | 49.25 | 151,138 | +1.35(+2.82%) |
Oct 11, 2022 | 48.01 | 48.35 | 47.30 | 47.90 | 309,719 | +0.00(+0.00%) |
Oct 10, 2022 | 48.60 | 48.60 | 47.65 | 47.90 | 188,811 | -1.60(-3.23%) |
Oct 07, 2022 | 50.62 | 50.98 | 49.50 | 49.50 | 95,467 | -2.00(-3.88%) |
Oct 06, 2022 | 52.89 | 52.97 | 51.50 | 51.50 | 76,969 | -1.63(-3.07%) |
Oct 05, 2022 | 53.20 | 53.65 | 52.64 | 53.13 | 141,645 | -1.16(-2.14%) |
Oct 04, 2022 | 54.01 | 54.62 | 53.25 | 54.29 | 365,897 | +4.14(+8.26%) |
Oct 03, 2022 | 50.62 | 50.62 | 49.78 | 50.15 | 131,481 | +1.00(+2.03%) |
Sep 30, 2022 | 49.74 | 50.26 | 49.15 | 49.15 | 108,434 | -1.24(-2.46%) |
Sep 29, 2022 | 50.70 | 51.13 | 49.77 | 50.39 | 134,127 | -3.41(-6.34%) |
Sep 28, 2022 | 52.12 | 53.96 | 52.10 | 53.80 | 138,096 | +0.33(+0.62%) |
Sep 27, 2022 | 54.80 | 54.80 | 53.20 | 53.47 | 198,621 | -0.57(-1.05%) |
Sep 26, 2022 | 54.00 | 54.52 | 53.78 | 54.04 | 75,167 | +0.91(+1.71%) |
Sep 23, 2022 | 53.30 | 53.32 | 52.57 | 53.13 | 146,152 | -1.14(-2.10%) |
Sep 22, 2022 | 55.19 | 55.19 | 54.27 | 54.27 | 97,027 | +0.02(+0.04%) |
Sep 21, 2022 | 55.60 | 55.60 | 54.20 | 54.25 | 101,230 | -1.48(-2.66%) |
Sep 20, 2022 | 56.29 | 56.38 | 55.66 | 55.73 | 82,585 | -0.42(-0.75%) |
Sep 19, 2022 | 54.60 | 56.18 | 54.60 | 56.15 | 105,146 | +1.89(+3.48%) |
Sep 16, 2022 | 54.30 | 55.00 | 54.01 | 54.26 | 93,405 | -0.26(-0.48%) |
Sep 15, 2022 | 55.40 | 55.40 | 54.52 | 54.52 | 100,110 | -1.75(-3.11%) |
Sep 14, 2022 | 56.00 | 56.40 | 55.81 | 56.27 | 124,703 | -0.97(-1.69%) |
Sep 13, 2022 | 57.50 | 58.49 | 56.74 | 57.24 | 228,087 | -0.46(-0.80%) |
Sep 12, 2022 | 58.00 | 58.02 | 57.34 | 57.70 | 160,348 | +1.10(+1.94%) |
Sep 09, 2022 | 57.04 | 57.15 | 56.41 | 56.60 | 138,684 | +0.79(+1.42%) |
Sep 08, 2022 | 55.00 | 55.81 | 54.90 | 55.81 | 103,915 | -1.64(-2.85%) |
Sep 07, 2022 | 56.11 | 57.45 | 56.11 | 57.45 | 336,562 | +2.45(+4.45%) |
Sep 06, 2022 | 55.78 | 56.00 | 54.87 | 55.00 | 265,251 | +0.15(+0.27%) |
Sep 02, 2022 | 56.15 | 56.30 | 54.41 | 54.85 | 332,083 | -4.05(-6.88%) |