Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.88 | 53.23 | 50.68 | 53.18 | 342,200 | +2.18(+4.27%) |
Nov 29, 2022 | 50.70 | 51.42 | 50.70 | 51.00 | 205,596 | -0.05(-0.10%) |
Nov 28, 2022 | 52.57 | 52.57 | 50.76 | 51.05 | 225,871 | -2.27(-4.26%) |
Nov 25, 2022 | 52.31 | 53.56 | 52.22 | 53.32 | 76,280 | +0.57(+1.08%) |
Nov 23, 2022 | 53.34 | 53.34 | 52.42 | 52.75 | 175,110 | -0.21(-0.40%) |
Nov 22, 2022 | 53.11 | 53.39 | 52.31 | 52.96 | 185,718 | +0.43(+0.82%) |
Nov 21, 2022 | 54.50 | 54.96 | 52.39 | 52.53 | 266,203 | -2.51(-4.56%) |
Nov 18, 2022 | 53.94 | 55.08 | 52.90 | 55.04 | 355,626 | +2.30(+4.36%) |
Nov 17, 2022 | 52.59 | 53.20 | 51.87 | 52.74 | 208,027 | -1.05(-1.95%) |
Nov 16, 2022 | 53.93 | 54.19 | 53.45 | 53.79 | 200,241 | -0.61(-1.12%) |
Nov 15, 2022 | 53.92 | 55.41 | 53.35 | 54.40 | 288,123 | +1.58(+2.99%) |
Nov 14, 2022 | 54.67 | 54.93 | 54.67 | 52.82 | 298,241 | -2.35(-4.26%) |
Nov 11, 2022 | 54.00 | 55.27 | 53.78 | 55.17 | 341,866 | +1.23(+2.28%) |
Nov 10, 2022 | 52.89 | 54.42 | 52.55 | 53.94 | 412,688 | +3.51(+6.96%) |
Nov 09, 2022 | 49.91 | 50.61 | 49.05 | 50.43 | 550,562 | +0.07(+0.14%) |
Nov 08, 2022 | 50.39 | 50.59 | 49.52 | 50.36 | 690,510 | +0.25(+0.50%) |
Nov 07, 2022 | 46.93 | 50.13 | 46.82 | 50.11 | 487,520 | +3.36(+7.19%) |
Nov 04, 2022 | 43.79 | 47.48 | 43.47 | 46.75 | 583,525 | +3.60(+8.34%) |
Nov 03, 2022 | 41.93 | 43.31 | 39.38 | 43.15 | 638,623 | -3.35(-7.20%) |
Nov 02, 2022 | 48.64 | 48.88 | 46.34 | 46.50 | 383,232 | -2.29(-4.69%) |
Nov 01, 2022 | 49.59 | 49.82 | 48.78 | 48.79 | 454,830 | -0.10(-0.20%) |
Oct 31, 2022 | 49.11 | 49.38 | 48.40 | 48.89 | 373,664 | -0.48(-0.97%) |
Oct 28, 2022 | 49.04 | 49.92 | 48.47 | 49.37 | 328,229 | +0.45(+0.92%) |
Oct 27, 2022 | 47.81 | 49.45 | 47.81 | 48.92 | 351,655 | +1.60(+3.38%) |
Oct 26, 2022 | 47.67 | 48.37 | 47.32 | 47.32 | 281,374 | -0.24(-0.50%) |
Oct 25, 2022 | 44.88 | 47.61 | 44.88 | 47.56 | 264,991 | +2.82(+6.30%) |
Oct 24, 2022 | 44.50 | 45.03 | 43.76 | 44.74 | 208,434 | +0.60(+1.36%) |
Oct 21, 2022 | 42.25 | 44.50 | 42.11 | 44.14 | 339,620 | +2.14(+5.10%) |
Oct 20, 2022 | 43.59 | 44.40 | 41.92 | 42.00 | 267,434 | -1.82(-4.15%) |
Oct 19, 2022 | 44.20 | 44.51 | 43.54 | 43.82 | 311,809 | -0.70(-1.57%) |
Oct 18, 2022 | 44.92 | 45.66 | 44.46 | 44.52 | 367,592 | +0.46(+1.04%) |
Oct 17, 2022 | 43.87 | 44.52 | 43.49 | 44.06 | 427,645 | +1.22(+2.85%) |
Oct 14, 2022 | 43.42 | 43.42 | 42.48 | 42.84 | 255,982 | -0.29(-0.67%) |
Oct 13, 2022 | 40.82 | 43.18 | 40.32 | 43.13 | 403,548 | +1.34(+3.21%) |
Oct 12, 2022 | 43.46 | 43.71 | 41.73 | 41.79 | 256,311 | -1.72(-3.95%) |
Oct 11, 2022 | 42.55 | 43.92 | 42.16 | 43.51 | 364,374 | +0.79(+1.85%) |
Oct 10, 2022 | 43.12 | 43.34 | 42.40 | 42.72 | 194,341 | +0.02(+0.05%) |
Oct 07, 2022 | 44.07 | 44.07 | 42.50 | 42.70 | 244,498 | -1.88(-4.22%) |
Oct 06, 2022 | 45.66 | 46.25 | 44.49 | 44.58 | 200,617 | -1.16(-2.54%) |
Oct 05, 2022 | 45.39 | 46.04 | 45.22 | 45.74 | 193,125 | -0.54(-1.17%) |
Oct 04, 2022 | 44.99 | 46.51 | 44.81 | 46.28 | 292,154 | +2.27(+5.16%) |
Oct 03, 2022 | 42.63 | 44.16 | 42.27 | 44.01 | 300,540 | +1.90(+4.51%) |
Sep 30, 2022 | 43.09 | 43.68 | 42.07 | 42.11 | 340,755 | -1.28(-2.95%) |
Sep 29, 2022 | 43.88 | 43.93 | 42.76 | 43.39 | 301,998 | -1.19(-2.67%) |
Sep 28, 2022 | 43.69 | 44.83 | 43.64 | 44.58 | 246,613 | +0.90(+2.06%) |
Sep 27, 2022 | 44.14 | 44.62 | 43.20 | 43.68 | 231,508 | +0.05(+0.11%) |
Sep 26, 2022 | 43.61 | 44.82 | 43.35 | 43.63 | 269,841 | -0.30(-0.68%) |
Sep 23, 2022 | 44.62 | 45.08 | 43.18 | 43.93 | 386,396 | -1.32(-2.92%) |
Sep 22, 2022 | 46.10 | 46.18 | 45.09 | 45.25 | 254,188 | -1.24(-2.67%) |
Sep 21, 2022 | 46.91 | 47.89 | 46.43 | 46.49 | 389,206 | -0.36(-0.77%) |
Sep 20, 2022 | 47.96 | 48.45 | 46.65 | 46.85 | 323,341 | -1.45(-3.00%) |
Sep 19, 2022 | 47.98 | 48.83 | 47.48 | 48.30 | 290,977 | -0.25(-0.51%) |
Sep 16, 2022 | 48.30 | 49.03 | 48.03 | 48.55 | 861,833 | -0.45(-0.92%) |
Sep 15, 2022 | 49.48 | 49.95 | 48.11 | 49.00 | 429,616 | -0.81(-1.63%) |
Sep 14, 2022 | 49.85 | 50.08 | 49.25 | 49.81 | 264,702 | -0.05(-0.10%) |
Sep 13, 2022 | 48.98 | 50.30 | 48.48 | 49.86 | 305,422 | -0.84(-1.66%) |
Sep 12, 2022 | 51.21 | 51.27 | 50.14 | 50.70 | 202,404 | -0.04(-0.08%) |
Sep 09, 2022 | 50.24 | 50.87 | 49.70 | 50.74 | 236,207 | +1.23(+2.48%) |
Sep 08, 2022 | 48.95 | 49.56 | 47.96 | 49.51 | 243,946 | -0.12(-0.24%) |
Sep 07, 2022 | 46.36 | 49.71 | 46.36 | 49.63 | 266,083 | +2.98(+6.39%) |
Sep 06, 2022 | 48.12 | 48.12 | 46.22 | 46.65 | 378,758 | -0.96(-2.02%) |
Sep 02, 2022 | 48.31 | 48.39 | 47.45 | 47.61 | 516,389 | -0.14(-0.29%) |