Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.91 | 48.88 | 46.81 | 48.86 | 171,034 | +0.88(+1.83%) |
Nov 29, 2022 | 47.50 | 47.99 | 47.50 | 47.98 | 83,588 | +0.50(+1.05%) |
Nov 28, 2022 | 48.15 | 48.34 | 47.33 | 47.48 | 92,064 | -1.10(-2.27%) |
Nov 25, 2022 | 48.41 | 48.66 | 48.41 | 48.58 | 33,892 | +0.29(+0.61%) |
Nov 23, 2022 | 48.12 | 48.45 | 48.00 | 48.29 | 91,186 | +0.12(+0.25%) |
Nov 22, 2022 | 47.94 | 48.25 | 47.87 | 48.17 | 129,761 | +0.58(+1.23%) |
Nov 21, 2022 | 47.39 | 47.71 | 47.34 | 47.58 | 75,994 | +0.15(+0.32%) |
Nov 18, 2022 | 47.60 | 47.78 | 46.97 | 47.43 | 161,481 | +0.41(+0.88%) |
Nov 17, 2022 | 47.07 | 47.18 | 46.69 | 47.02 | 205,742 | -0.68(-1.42%) |
Nov 16, 2022 | 48.48 | 48.48 | 47.57 | 47.70 | 119,005 | -0.84(-1.73%) |
Nov 15, 2022 | 48.70 | 49.21 | 47.99 | 48.54 | 190,390 | +0.48(+1.00%) |
Nov 14, 2022 | 48.86 | 48.98 | 48.04 | 48.05 | 85,943 | -0.96(-1.96%) |
Nov 11, 2022 | 49.01 | 49.34 | 48.76 | 49.02 | 159,218 | +0.13(+0.27%) |
Nov 10, 2022 | 47.80 | 48.92 | 47.80 | 48.88 | 195,321 | +2.47(+5.32%) |
Nov 09, 2022 | 47.05 | 47.05 | 46.38 | 46.41 | 112,372 | -1.02(-2.15%) |
Nov 08, 2022 | 47.23 | 47.71 | 46.87 | 47.43 | 175,953 | +0.34(+0.72%) |
Nov 07, 2022 | 47.11 | 47.26 | 46.61 | 47.09 | 182,670 | +0.30(+0.65%) |
Nov 04, 2022 | 46.45 | 46.98 | 46.08 | 46.79 | 127,748 | +1.07(+2.35%) |
Nov 03, 2022 | 45.81 | 46.06 | 45.24 | 45.72 | 142,093 | -0.61(-1.32%) |
Nov 02, 2022 | 47.48 | 46.30 | 46.33 | 146,932 | -1.24(-2.60%) | |
Nov 01, 2022 | 47.77 | 47.77 | 47.34 | 47.56 | 78,677 | +0.11(+0.24%) |
Oct 31, 2022 | 47.32 | 47.77 | 47.19 | 47.45 | 137,133 | -0.08(-0.16%) |
Oct 28, 2022 | 46.85 | 47.54 | 46.74 | 47.53 | 112,010 | +0.97(+2.09%) |
Oct 27, 2022 | 47.15 | 47.44 | 46.53 | 46.55 | 116,740 | -0.12(-0.26%) |
Oct 26, 2022 | 46.81 | 47.23 | 46.64 | 46.68 | 81,416 | -0.03(-0.06%) |
Oct 25, 2022 | 45.57 | 46.78 | 45.57 | 46.71 | 153,822 | +0.87(+1.89%) |
Oct 24, 2022 | 45.19 | 45.98 | 45.03 | 45.84 | 195,557 | +0.96(+2.13%) |
Oct 21, 2022 | 44.04 | 45.01 | 43.59 | 44.88 | 167,767 | +0.70(+1.59%) |
Oct 20, 2022 | 45.59 | 46.06 | 43.99 | 44.18 | 187,361 | -1.57(-3.44%) |
Oct 19, 2022 | 46.70 | 47.18 | 45.55 | 45.75 | 111,808 | -1.64(-3.46%) |
Oct 18, 2022 | 47.88 | 48.30 | 46.94 | 47.39 | 122,506 | +0.09(+0.20%) |
Oct 17, 2022 | 47.13 | 47.54 | 46.80 | 47.30 | 208,643 | +1.18(+2.56%) |
Oct 14, 2022 | 47.22 | 48.00 | 46.05 | 46.12 | 299,414 | -0.75(-1.61%) |
Oct 13, 2022 | 43.99 | 47.09 | 43.84 | 46.88 | 152,228 | +2.10(+4.70%) |
Oct 12, 2022 | 44.87 | 45.31 | 44.59 | 44.77 | 145,941 | -0.21(-0.46%) |
Oct 11, 2022 | 45.38 | 45.73 | 44.69 | 44.98 | 128,784 | -0.65(-1.43%) |
Oct 10, 2022 | 46.05 | 46.30 | 45.38 | 45.63 | 144,328 | -0.25(-0.55%) |
Oct 07, 2022 | 46.54 | 46.54 | 45.67 | 45.89 | 190,869 | -1.11(-2.37%) |
Oct 06, 2022 | 47.39 | 47.70 | 46.85 | 47.00 | 75,250 | -0.74(-1.54%) |
Oct 05, 2022 | 47.53 | 47.90 | 47.33 | 47.73 | 76,548 | -0.50(-1.04%) |
Oct 04, 2022 | 46.98 | 48.26 | 46.98 | 48.23 | 153,880 | +1.90(+4.11%) |
Oct 03, 2022 | 45.73 | 46.55 | 45.00 | 46.33 | 226,215 | +1.30(+2.89%) |
Sep 30, 2022 | 45.31 | 46.04 | 45.03 | 45.03 | 95,209 | -0.28(-0.62%) |
Sep 29, 2022 | 45.31 | 45.52 | 44.71 | 45.31 | 118,192 | -0.53(-1.15%) |
Sep 28, 2022 | 45.10 | 46.14 | 45.06 | 45.84 | 136,015 | +0.92(+2.06%) |
Sep 27, 2022 | 45.83 | 45.96 | 44.48 | 44.91 | 390,417 | -0.45(-1.00%) |
Sep 26, 2022 | 45.67 | 46.26 | 45.13 | 45.37 | 114,636 | -0.67(-1.45%) |
Sep 23, 2022 | 46.23 | 46.37 | 45.29 | 46.04 | 150,169 | -0.73(-1.56%) |
Sep 22, 2022 | 48.06 | 48.18 | 46.67 | 46.77 | 607,785 | -1.23(-2.57%) |
Sep 21, 2022 | 49.05 | 49.34 | 47.95 | 48.00 | 72,618 | -0.85(-1.74%) |
Sep 20, 2022 | 48.95 | 49.16 | 48.43 | 48.85 | 59,256 | -0.44(-0.89%) |
Sep 19, 2022 | 47.94 | 49.36 | 47.94 | 49.29 | 80,922 | +0.65(+1.33%) |
Sep 16, 2022 | 48.78 | 48.86 | 48.22 | 48.64 | 160,516 | -0.81(-1.64%) |
Sep 15, 2022 | 48.79 | 50.03 | 48.79 | 49.46 | 90,467 | +0.66(+1.36%) |
Sep 14, 2022 | 48.91 | 49.20 | 48.09 | 48.79 | 69,459 | -0.05(-0.10%) |
Sep 13, 2022 | 49.67 | 49.91 | 48.66 | 48.84 | 93,747 | -1.90(-3.74%) |
Sep 12, 2022 | 50.29 | 51.03 | 50.29 | 50.74 | 106,656 | +0.50(+0.99%) |
Sep 09, 2022 | 50.00 | 50.45 | 50.00 | 50.24 | 48,829 | +0.50(+1.01%) |
Sep 08, 2022 | 48.13 | 49.76 | 48.02 | 49.74 | 95,918 | +1.29(+2.66%) |
Sep 07, 2022 | 47.15 | 48.58 | 47.11 | 48.45 | 146,512 | +1.07(+2.25%) |
Sep 06, 2022 | 48.13 | 48.14 | 46.96 | 47.38 | 109,874 | -0.53(-1.11%) |
Sep 02, 2022 | 48.79 | 49.26 | 47.71 | 47.91 | 86,501 | -0.35(-0.72%) |