Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.51 | 44.29 | 41.20 | 43.99 | 114,371 | +2.67(+6.46%) |
Nov 29, 2022 | 42.04 | 42.04 | 41.10 | 41.32 | 68,544 | -0.82(-1.95%) |
Nov 28, 2022 | 43.33 | 43.92 | 41.43 | 42.14 | 98,301 | -1.94(-4.40%) |
Nov 25, 2022 | 44.00 | 44.64 | 43.55 | 44.08 | 77,201 | +0.07(+0.16%) |
Nov 23, 2022 | 43.03 | 44.17 | 42.15 | 44.01 | 94,479 | +1.18(+2.76%) |
Nov 22, 2022 | 43.10 | 43.42 | 41.70 | 42.83 | 72,446 | -0.11(-0.26%) |
Nov 21, 2022 | 43.82 | 44.04 | 42.94 | 42.94 | 78,869 | -0.78(-1.78%) |
Nov 18, 2022 | 44.18 | 44.18 | 42.90 | 43.72 | 114,689 | +0.36(+0.83%) |
Nov 17, 2022 | 43.01 | 43.45 | 42.63 | 43.36 | 59,384 | -0.61(-1.39%) |
Nov 16, 2022 | 44.66 | 44.78 | 42.52 | 43.97 | 91,382 | -0.97(-2.16%) |
Nov 15, 2022 | 43.79 | 45.49 | 42.03 | 44.94 | 88,761 | +2.03(+4.73%) |
Nov 14, 2022 | 43.06 | 44.38 | 42.54 | 42.91 | 62,018 | -0.63(-1.45%) |
Nov 11, 2022 | 42.13 | 44.23 | 40.49 | 43.54 | 87,259 | +1.74(+4.16%) |
Nov 10, 2022 | 39.54 | 42.15 | 37.82 | 41.80 | 155,076 | +4.16(+11.05%) |
Nov 09, 2022 | 41.30 | 41.30 | 37.60 | 37.64 | 113,774 | -3.67(-8.88%) |
Nov 08, 2022 | 41.14 | 41.77 | 40.24 | 41.31 | 102,406 | +0.31(+0.76%) |
Nov 07, 2022 | 38.22 | 41.06 | 37.67 | 41.00 | 143,503 | +2.78(+7.27%) |
Nov 04, 2022 | 38.83 | 38.96 | 37.30 | 38.22 | 203,351 | +0.18(+0.47%) |
Nov 03, 2022 | 38.19 | 39.61 | 37.72 | 38.04 | 125,366 | -0.96(-2.46%) |
Nov 02, 2022 | 38.20 | 39.00 | 235,685 | +1.04(+2.74%) | ||
Nov 01, 2022 | 40.11 | 40.46 | 36.36 | 37.96 | 577,010 | -4.53(-10.66%) |
Oct 31, 2022 | 43.50 | 43.99 | 42.00 | 42.49 | 322,680 | -1.15(-2.64%) |
Oct 28, 2022 | 43.21 | 44.17 | 42.58 | 43.64 | 111,313 | +0.42(+0.97%) |
Oct 27, 2022 | 45.21 | 45.57 | 43.11 | 43.22 | 80,618 | -1.66(-3.70%) |
Oct 26, 2022 | 44.09 | 47.06 | 43.19 | 44.88 | 81,882 | +0.76(+1.72%) |
Oct 25, 2022 | 43.05 | 44.84 | 42.55 | 44.12 | 96,420 | +1.25(+2.92%) |
Oct 24, 2022 | 44.41 | 44.54 | 42.82 | 42.87 | 71,791 | -1.49(-3.36%) |
Oct 21, 2022 | 44.02 | 44.57 | 42.48 | 44.36 | 89,255 | +0.65(+1.49%) |
Oct 20, 2022 | 43.70 | 44.67 | 43.20 | 43.71 | 71,787 | -0.10(-0.23%) |
Oct 19, 2022 | 43.52 | 44.00 | 41.04 | 43.81 | 95,359 | -0.19(-0.43%) |
Oct 18, 2022 | 45.00 | 46.77 | 43.86 | 44.00 | 79,262 | -0.06(-0.14%) |
Oct 17, 2022 | 42.69 | 44.44 | 42.69 | 44.06 | 101,450 | +1.98(+4.71%) |
Oct 14, 2022 | 42.66 | 42.66 | 41.21 | 42.08 | 84,069 | -0.14(-0.33%) |
Oct 13, 2022 | 40.85 | 42.91 | 39.99 | 42.22 | 148,468 | +0.41(+0.98%) |
Oct 12, 2022 | 43.45 | 44.97 | 41.64 | 41.81 | 86,895 | -1.48(-3.42%) |
Oct 11, 2022 | 42.65 | 43.85 | 41.99 | 43.29 | 134,779 | +0.39(+0.91%) |
Oct 10, 2022 | 44.17 | 44.17 | 41.77 | 42.90 | 98,186 | -0.85(-1.94%) |
Oct 07, 2022 | 45.27 | 45.27 | 43.57 | 43.75 | 91,487 | -2.15(-4.68%) |
Oct 06, 2022 | 47.39 | 47.76 | 45.60 | 45.90 | 72,104 | -1.69(-3.55%) |
Oct 05, 2022 | 48.10 | 48.34 | 45.58 | 47.59 | 76,386 | -0.74(-1.53%) |
Oct 04, 2022 | 47.31 | 49.01 | 47.31 | 48.33 | 74,621 | +2.11(+4.57%) |
Oct 03, 2022 | 46.56 | 47.46 | 45.64 | 46.22 | 63,618 | +0.08(+0.17%) |
Sep 30, 2022 | 47.22 | 48.53 | 46.03 | 46.14 | 78,397 | -1.17(-2.47%) |
Sep 29, 2022 | 46.56 | 47.96 | 45.85 | 47.31 | 78,724 | +0.10(+0.21%) |
Sep 28, 2022 | 45.65 | 47.67 | 45.60 | 47.21 | 58,739 | +2.11(+4.68%) |
Sep 27, 2022 | 45.82 | 46.47 | 44.57 | 45.10 | 73,145 | -0.30(-0.66%) |
Sep 26, 2022 | 44.96 | 46.70 | 44.66 | 45.40 | 64,303 | +0.06(+0.13%) |
Sep 23, 2022 | 45.95 | 45.95 | 44.10 | 45.34 | 62,344 | -1.10(-2.37%) |
Sep 22, 2022 | 47.54 | 47.72 | 45.11 | 46.44 | 46,146 | -1.49(-3.11%) |
Sep 21, 2022 | 49.10 | 50.75 | 47.83 | 47.93 | 79,033 | -0.81(-1.66%) |
Sep 20, 2022 | 48.26 | 49.02 | 47.12 | 48.74 | 44,915 | +0.25(+0.52%) |
Sep 19, 2022 | 48.37 | 48.78 | 46.88 | 48.49 | 74,866 | -0.57(-1.16%) |
Sep 16, 2022 | 48.91 | 49.49 | 47.85 | 49.06 | 148,063 | -0.90(-1.80%) |
Sep 15, 2022 | 50.74 | 51.41 | 49.51 | 49.96 | 74,644 | -0.84(-1.65%) |
Sep 14, 2022 | 50.87 | 51.35 | 50.22 | 50.80 | 92,516 | -0.20(-0.39%) |
Sep 13, 2022 | 51.56 | 53.09 | 50.84 | 51.00 | 89,060 | -2.05(-3.86%) |
Sep 12, 2022 | 52.57 | 53.42 | 51.25 | 53.05 | 85,338 | +1.06(+2.04%) |
Sep 09, 2022 | 50.24 | 52.61 | 50.24 | 51.99 | 89,120 | +1.99(+3.98%) |
Sep 08, 2022 | 48.84 | 50.88 | 48.62 | 50.00 | 80,545 | +0.57(+1.15%) |
Sep 07, 2022 | 48.00 | 49.58 | 47.23 | 49.43 | 121,469 | +1.64(+3.43%) |
Sep 06, 2022 | 47.56 | 47.98 | 46.78 | 47.79 | 144,370 | +0.46(+0.97%) |
Sep 02, 2022 | 49.37 | 49.37 | 46.99 | 47.33 | 100,186 | -1.40(-2.87%) |