Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.42 | 49.02 | 46.62 | 48.67 | 355,055 | +1.69(+3.59%) |
Nov 29, 2022 | 47.37 | 48.12 | 46.63 | 46.99 | 69,913 | +0.02(+0.04%) |
Nov 28, 2022 | 48.70 | 48.70 | 46.88 | 46.97 | 51,927 | -1.91(-3.91%) |
Nov 25, 2022 | 48.12 | 49.57 | 47.88 | 48.88 | 26,065 | +0.76(+1.58%) |
Nov 23, 2022 | 48.64 | 49.01 | 47.83 | 48.12 | 60,588 | -0.63(-1.30%) |
Nov 22, 2022 | 48.18 | 49.57 | 48.02 | 48.75 | 128,232 | +1.16(+2.44%) |
Nov 21, 2022 | 50.44 | 50.67 | 47.51 | 47.59 | 87,945 | -3.47(-6.79%) |
Nov 18, 2022 | 52.60 | 52.60 | 49.91 | 51.06 | 77,301 | +0.13(+0.25%) |
Nov 17, 2022 | 51.30 | 51.30 | 49.65 | 50.93 | 86,448 | -0.88(-1.69%) |
Nov 16, 2022 | 50.19 | 52.05 | 49.84 | 51.81 | 69,186 | +1.66(+3.30%) |
Nov 15, 2022 | 52.52 | 52.52 | 48.64 | 50.15 | 100,286 | -3.81(-7.06%) |
Nov 14, 2022 | 54.11 | 55.39 | 53.65 | 53.96 | 122,746 | -0.20(-0.38%) |
Nov 11, 2022 | 54.98 | 55.85 | 52.90 | 54.17 | 92,244 | -0.52(-0.94%) |
Nov 10, 2022 | 52.90 | 54.77 | 51.43 | 54.69 | 195,758 | +4.01(+7.92%) |
Nov 09, 2022 | 50.80 | 52.26 | 50.18 | 50.67 | 121,624 | -0.15(-0.29%) |
Nov 08, 2022 | 49.35 | 51.02 | 49.05 | 50.82 | 170,219 | +1.47(+2.98%) |
Nov 07, 2022 | 49.47 | 49.76 | 48.40 | 49.35 | 103,622 | +0.08(+0.16%) |
Nov 04, 2022 | 48.11 | 50.05 | 47.17 | 49.27 | 70,709 | +2.15(+4.57%) |
Nov 03, 2022 | 44.68 | 47.87 | 44.65 | 47.12 | 66,735 | +1.82(+4.02%) |
Nov 02, 2022 | 48.90 | 48.90 | 45.23 | 45.29 | 70,285 | -4.05(-8.21%) |
Nov 01, 2022 | 48.07 | 50.13 | 46.98 | 49.35 | 73,563 | +1.70(+3.56%) |
Oct 31, 2022 | 46.30 | 47.93 | 45.33 | 47.65 | 56,738 | +0.94(+2.00%) |
Oct 28, 2022 | 45.48 | 46.95 | 44.77 | 46.72 | 48,823 | +1.60(+3.54%) |
Oct 27, 2022 | 45.35 | 46.00 | 44.41 | 45.12 | 39,828 | -0.12(-0.26%) |
Oct 26, 2022 | 44.52 | 46.24 | 43.78 | 45.23 | 63,779 | +1.14(+2.59%) |
Oct 25, 2022 | 42.93 | 44.30 | 42.93 | 44.09 | 57,937 | +0.91(+2.10%) |
Oct 24, 2022 | 43.86 | 43.86 | 42.24 | 43.19 | 47,802 | -0.30(-0.69%) |
Oct 21, 2022 | 41.39 | 44.46 | 41.39 | 43.49 | 111,433 | +2.08(+5.01%) |
Oct 20, 2022 | 42.16 | 42.93 | 41.14 | 41.42 | 41,026 | -0.93(-2.19%) |
Oct 19, 2022 | 41.35 | 42.41 | 41.12 | 42.34 | 62,234 | +0.64(+1.54%) |
Oct 18, 2022 | 41.89 | 42.17 | 39.17 | 41.70 | 61,241 | +0.41(+0.99%) |
Oct 17, 2022 | 40.33 | 41.48 | 40.33 | 41.29 | 56,075 | +1.68(+4.23%) |
Oct 14, 2022 | 40.53 | 40.79 | 38.92 | 39.61 | 65,702 | -0.53(-1.31%) |
Oct 13, 2022 | 37.39 | 40.25 | 37.39 | 40.14 | 69,745 | +2.03(+5.32%) |
Oct 12, 2022 | 38.23 | 38.59 | 37.87 | 38.11 | 28,948 | -0.17(-0.43%) |
Oct 11, 2022 | 37.79 | 38.77 | 37.66 | 38.28 | 53,061 | +0.12(+0.31%) |
Oct 10, 2022 | 37.23 | 38.27 | 37.13 | 38.16 | 25,995 | +1.00(+2.70%) |
Oct 07, 2022 | 37.58 | 37.70 | 36.66 | 37.16 | 35,900 | -0.65(-1.73%) |
Oct 06, 2022 | 37.62 | 38.07 | 37.37 | 37.81 | 26,113 | -0.06(-0.15%) |
Oct 05, 2022 | 37.59 | 38.12 | 37.06 | 37.87 | 29,825 | -0.40(-1.04%) |
Oct 04, 2022 | 37.45 | 38.53 | 36.84 | 38.27 | 49,431 | +1.68(+4.58%) |
Oct 03, 2022 | 34.80 | 36.88 | 34.80 | 36.59 | 47,823 | +2.38(+6.95%) |
Sep 30, 2022 | 34.81 | 35.05 | 34.09 | 34.22 | 122,681 | -0.49(-1.40%) |
Sep 29, 2022 | 35.36 | 35.36 | 34.19 | 34.70 | 38,051 | -0.88(-2.46%) |
Sep 28, 2022 | 34.81 | 35.90 | 34.05 | 35.58 | 65,096 | +0.69(+1.98%) |
Sep 27, 2022 | 34.81 | 37.73 | 34.71 | 34.89 | 64,581 | +0.56(+1.62%) |
Sep 26, 2022 | 34.88 | 35.38 | 34.18 | 34.33 | 35,391 | -0.53(-1.51%) |
Sep 23, 2022 | 34.64 | 36.00 | 34.10 | 34.86 | 39,271 | -0.58(-1.65%) |
Sep 22, 2022 | 36.44 | 36.44 | 35.21 | 35.44 | 34,484 | -0.72(-1.99%) |
Sep 21, 2022 | 37.28 | 37.66 | 36.02 | 36.16 | 32,312 | -0.72(-1.95%) |
Sep 20, 2022 | 37.65 | 37.65 | 36.55 | 36.89 | 36,408 | -1.39(-3.64%) |
Sep 19, 2022 | 36.13 | 38.65 | 36.08 | 38.28 | 40,210 | +1.44(+3.91%) |
Sep 16, 2022 | 37.26 | 37.48 | 36.41 | 36.84 | 120,524 | -0.85(-2.25%) |
Sep 15, 2022 | 37.33 | 38.35 | 36.93 | 37.68 | 43,758 | -0.19(-0.51%) |
Sep 14, 2022 | 38.94 | 38.94 | 37.39 | 37.88 | 43,241 | -1.33(-3.40%) |
Sep 13, 2022 | 39.46 | 40.27 | 38.85 | 39.21 | 54,891 | -1.36(-3.36%) |
Sep 12, 2022 | 40.02 | 40.92 | 40.02 | 40.58 | 39,455 | +1.06(+2.69%) |
Sep 09, 2022 | 38.50 | 39.59 | 38.15 | 39.52 | 42,382 | +1.49(+3.92%) |
Sep 08, 2022 | 37.99 | 38.38 | 37.15 | 38.03 | 37,748 | +0.04(+0.10%) |
Sep 07, 2022 | 37.53 | 38.03 | 36.94 | 37.99 | 49,974 | +0.29(+0.78%) |
Sep 06, 2022 | 37.92 | 38.52 | 37.17 | 37.69 | 45,212 | -0.18(-0.46%) |
Sep 02, 2022 | 38.75 | 39.14 | 37.14 | 37.87 | 27,708 | -0.22(-0.59%) |