Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.42 | 53.15 | 51.57 | 52.20 | 211,762 | -0.09(-0.17%) |
Nov 29, 2022 | 52.23 | 53.22 | 51.92 | 52.29 | 115,708 | -0.37(-0.70%) |
Nov 28, 2022 | 51.54 | 53.25 | 51.32 | 52.66 | 132,888 | +0.52(+1.00%) |
Nov 25, 2022 | 52.52 | 52.88 | 52.01 | 52.14 | 35,862 | -0.14(-0.27%) |
Nov 23, 2022 | 52.18 | 52.46 | 51.80 | 52.28 | 77,703 | -0.52(-0.98%) |
Nov 22, 2022 | 51.42 | 53.00 | 50.07 | 52.80 | 108,649 | +2.80(+5.60%) |
Nov 21, 2022 | 50.73 | 50.90 | 49.80 | 50.00 | 151,153 | -1.39(-2.70%) |
Nov 18, 2022 | 52.43 | 52.69 | 50.64 | 51.39 | 141,021 | +0.73(+1.44%) |
Nov 17, 2022 | 48.54 | 51.35 | 48.15 | 50.66 | 150,788 | +1.26(+2.55%) |
Nov 16, 2022 | 49.34 | 49.81 | 47.80 | 49.40 | 106,793 | -1.07(-2.12%) |
Nov 15, 2022 | 50.02 | 51.77 | 49.98 | 50.47 | 106,160 | +2.17(+4.49%) |
Nov 14, 2022 | 48.48 | 49.48 | 48.09 | 48.30 | 95,920 | -0.56(-1.15%) |
Nov 11, 2022 | 48.11 | 49.72 | 47.94 | 48.86 | 108,475 | +1.05(+2.20%) |
Nov 10, 2022 | 45.33 | 48.05 | 45.33 | 47.81 | 150,097 | +4.88(+11.37%) |
Nov 09, 2022 | 45.51 | 45.62 | 42.80 | 42.93 | 111,458 | -2.88(-6.29%) |
Nov 08, 2022 | 46.70 | 46.74 | 45.17 | 45.81 | 75,128 | -0.40(-0.87%) |
Nov 07, 2022 | 45.89 | 46.40 | 44.76 | 46.21 | 113,808 | +0.56(+1.23%) |
Nov 04, 2022 | 46.01 | 46.64 | 44.82 | 45.65 | 78,017 | +0.53(+1.17%) |
Nov 03, 2022 | 43.68 | 45.78 | 43.00 | 45.12 | 117,608 | +1.32(+3.01%) |
Nov 02, 2022 | 46.21 | 43.73 | 43.80 | 130,406 | -2.85(-6.11%) | |
Nov 01, 2022 | 47.66 | 47.66 | 46.36 | 46.65 | 128,795 | -0.39(-0.83%) |
Oct 31, 2022 | 47.58 | 47.97 | 46.65 | 47.04 | 193,426 | -0.78(-1.63%) |
Oct 28, 2022 | 47.30 | 47.86 | 46.20 | 47.82 | 119,895 | +0.43(+0.91%) |
Oct 27, 2022 | 47.24 | 48.15 | 46.80 | 47.39 | 150,621 | +0.76(+1.63%) |
Oct 26, 2022 | 46.21 | 48.10 | 46.00 | 46.63 | 135,901 | +0.42(+0.91%) |
Oct 25, 2022 | 43.76 | 46.50 | 43.76 | 46.21 | 95,534 | +2.45(+5.60%) |
Oct 24, 2022 | 43.35 | 43.94 | 41.93 | 43.76 | 110,226 | +0.51(+1.18%) |
Oct 21, 2022 | 42.18 | 43.35 | 41.76 | 43.25 | 73,364 | +1.46(+3.49%) |
Oct 20, 2022 | 41.91 | 43.49 | 41.67 | 41.79 | 120,101 | -0.15(-0.36%) |
Oct 19, 2022 | 42.11 | 42.24 | 41.28 | 41.94 | 102,790 | -0.72(-1.69%) |
Oct 18, 2022 | 42.83 | 43.73 | 42.35 | 42.66 | 102,307 | +0.76(+1.81%) |
Oct 17, 2022 | 41.31 | 42.17 | 41.17 | 41.90 | 133,367 | +1.44(+3.56%) |
Oct 14, 2022 | 41.66 | 41.66 | 40.39 | 40.46 | 121,044 | -1.03(-2.48%) |
Oct 13, 2022 | 40.09 | 41.93 | 39.12 | 41.49 | 150,423 | +0.56(+1.37%) |
Oct 12, 2022 | 41.18 | 41.48 | 40.51 | 40.93 | 118,925 | -0.27(-0.66%) |
Oct 11, 2022 | 41.00 | 42.39 | 40.54 | 41.20 | 131,279 | +0.02(+0.05%) |
Oct 10, 2022 | 41.81 | 42.30 | 40.29 | 41.18 | 134,667 | -0.30(-0.72%) |
Oct 07, 2022 | 41.08 | 41.67 | 40.52 | 41.48 | 179,545 | -0.17(-0.41%) |
Oct 06, 2022 | 41.53 | 42.50 | 41.39 | 41.65 | 122,782 | -0.33(-0.79%) |
Oct 05, 2022 | 42.01 | 42.38 | 40.98 | 41.98 | 133,760 | -0.84(-1.96%) |
Oct 04, 2022 | 41.16 | 43.10 | 41.16 | 42.82 | 244,281 | +2.66(+6.62%) |
Oct 03, 2022 | 40.12 | 40.89 | 38.82 | 40.16 | 204,547 | +0.84(+2.14%) |
Sep 30, 2022 | 39.34 | 40.48 | 37.54 | 39.32 | 298,640 | -0.87(-2.16%) |
Sep 29, 2022 | 41.37 | 41.37 | 39.60 | 40.19 | 130,082 | -1.92(-4.56%) |
Sep 28, 2022 | 41.31 | 42.61 | 41.31 | 42.11 | 144,246 | +0.97(+2.36%) |
Sep 27, 2022 | 41.14 | 41.69 | 40.37 | 41.14 | 125,749 | +0.54(+1.33%) |
Sep 26, 2022 | 41.45 | 42.32 | 40.52 | 40.60 | 152,585 | -1.10(-2.64%) |
Sep 23, 2022 | 41.38 | 41.90 | 40.62 | 41.70 | 186,888 | -0.43(-1.02%) |
Sep 22, 2022 | 43.64 | 43.64 | 42.04 | 42.13 | 176,201 | -1.75(-3.99%) |
Sep 21, 2022 | 44.27 | 45.20 | 43.70 | 43.88 | 168,083 | +0.02(+0.05%) |
Sep 20, 2022 | 45.23 | 45.41 | 43.10 | 43.86 | 211,438 | -2.13(-4.63%) |
Sep 19, 2022 | 44.23 | 46.11 | 44.23 | 45.99 | 187,398 | +1.12(+2.50%) |
Sep 16, 2022 | 44.42 | 45.77 | 44.40 | 44.87 | 348,483 | -0.44(-0.97%) |
Sep 15, 2022 | 44.57 | 46.56 | 44.57 | 45.31 | 208,879 | +0.29(+0.64%) |
Sep 14, 2022 | 47.10 | 47.10 | 44.78 | 45.02 | 211,665 | -1.85(-3.95%) |
Sep 13, 2022 | 47.70 | 48.77 | 46.83 | 46.87 | 229,292 | -2.76(-5.56%) |
Sep 12, 2022 | 49.62 | 51.08 | 49.29 | 49.63 | 218,307 | +0.26(+0.53%) |
Sep 09, 2022 | 47.29 | 49.56 | 47.29 | 49.37 | 240,131 | +2.08(+4.40%) |
Sep 08, 2022 | 47.06 | 47.48 | 45.62 | 47.29 | 258,104 | +0.85(+1.83%) |
Sep 07, 2022 | 44.41 | 46.57 | 43.92 | 46.44 | 240,686 | +2.16(+4.88%) |
Sep 06, 2022 | 43.73 | 45.64 | 42.71 | 44.28 | 281,800 | +1.27(+2.95%) |
Sep 02, 2022 | 45.78 | 46.12 | 42.72 | 43.01 | 404,672 | -3.15(-6.82%) |