Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.09 | 52.87 | 51.55 | 52.62 | 691,308 | +0.70(+1.34%) |
Nov 29, 2022 | 51.47 | 51.98 | 51.11 | 51.92 | 449,186 | +0.51(+1.00%) |
Nov 28, 2022 | 52.23 | 52.52 | 50.96 | 51.41 | 539,587 | -0.82(-1.57%) |
Nov 25, 2022 | 51.35 | 52.23 | 51.08 | 52.23 | 236,752 | +0.88(+1.71%) |
Nov 23, 2022 | 51.66 | 51.66 | 51.04 | 51.35 | 773,013 | -0.09(-0.18%) |
Nov 22, 2022 | 50.94 | 52.17 | 50.59 | 51.44 | 852,744 | +0.51(+1.01%) |
Nov 21, 2022 | 48.44 | 51.51 | 48.25 | 50.93 | 1,194,487 | +2.67(+5.54%) |
Nov 18, 2022 | 48.36 | 48.80 | 48.01 | 48.26 | 848,912 | +0.21(+0.43%) |
Nov 17, 2022 | 48.18 | 48.42 | 47.44 | 48.05 | 708,773 | -0.52(-1.08%) |
Nov 16, 2022 | 48.76 | 49.13 | 48.38 | 48.57 | 746,671 | +0.17(+0.35%) |
Nov 15, 2022 | 48.14 | 48.84 | 47.23 | 48.40 | 914,943 | +0.58(+1.21%) |
Nov 14, 2022 | 48.37 | 49.28 | 47.82 | 47.82 | 813,535 | -0.76(-1.56%) |
Nov 11, 2022 | 51.64 | 51.65 | 47.58 | 48.58 | 1,260,849 | -3.22(-6.22%) |
Nov 10, 2022 | 53.02 | 53.22 | 51.24 | 51.81 | 861,609 | -0.56(-1.07%) |
Nov 09, 2022 | 53.44 | 53.67 | 52.12 | 52.37 | 694,221 | -1.50(-2.78%) |
Nov 08, 2022 | 53.66 | 54.13 | 53.08 | 53.86 | 845,951 | +0.42(+0.78%) |
Nov 07, 2022 | 52.11 | 53.99 | 52.11 | 53.45 | 1,199,299 | +1.55(+2.99%) |
Nov 04, 2022 | 52.31 | 52.67 | 50.97 | 51.90 | 521,362 | -0.42(-0.79%) |
Nov 03, 2022 | 51.44 | 52.75 | 51.22 | 52.31 | 1,133,541 | +0.61(+1.19%) |
Nov 02, 2022 | 51.40 | 51.70 | 712,888 | +0.00(+0.00%) | ||
Nov 01, 2022 | 50.97 | 52.54 | 50.56 | 51.70 | 1,327,372 | +0.68(+1.33%) |
Oct 31, 2022 | 51.49 | 51.77 | 50.60 | 51.02 | 787,522 | -0.33(-0.63%) |
Oct 28, 2022 | 50.83 | 51.89 | 50.44 | 51.34 | 989,659 | +0.72(+1.43%) |
Oct 27, 2022 | 53.09 | 53.09 | 50.47 | 50.62 | 1,302,336 | -2.31(-4.37%) |
Oct 26, 2022 | 53.86 | 54.41 | 52.89 | 52.93 | 1,199,205 | -0.62(-1.16%) |
Oct 25, 2022 | 51.97 | 53.58 | 51.01 | 53.56 | 1,244,089 | +1.34(+2.56%) |
Oct 24, 2022 | 52.64 | 53.07 | 52.08 | 52.22 | 845,067 | +0.00(+0.00%) |
Oct 21, 2022 | 52.60 | 53.35 | 52.10 | 52.22 | 745,519 | -0.52(-1.00%) |
Oct 20, 2022 | 54.10 | 54.26 | 52.36 | 52.74 | 722,491 | -1.25(-2.31%) |
Oct 19, 2022 | 52.77 | 54.06 | 52.60 | 53.99 | 956,969 | +0.95(+1.79%) |
Oct 18, 2022 | 54.10 | 54.71 | 52.28 | 53.04 | 1,558,839 | -0.92(-1.70%) |
Oct 17, 2022 | 53.34 | 54.37 | 53.21 | 53.95 | 756,470 | +0.88(+1.66%) |
Oct 14, 2022 | 53.53 | 54.97 | 52.80 | 53.07 | 792,163 | -0.46(-0.86%) |
Oct 13, 2022 | 51.17 | 53.54 | 50.92 | 53.53 | 1,085,589 | +1.98(+3.83%) |
Oct 12, 2022 | 49.74 | 51.80 | 49.15 | 51.56 | 1,010,203 | +2.39(+4.87%) |
Oct 11, 2022 | 48.86 | 49.72 | 48.85 | 49.17 | 895,529 | +0.09(+0.18%) |
Oct 10, 2022 | 47.92 | 49.68 | 47.92 | 49.08 | 747,397 | +1.36(+2.85%) |
Oct 07, 2022 | 48.07 | 48.25 | 47.24 | 47.72 | 939,853 | -0.36(-0.74%) |
Oct 06, 2022 | 49.92 | 50.17 | 48.07 | 48.07 | 1,065,688 | -1.64(-3.29%) |
Oct 05, 2022 | 49.05 | 51.24 | 48.62 | 49.71 | 1,739,865 | +0.57(+1.16%) |
Oct 04, 2022 | 49.76 | 51.42 | 48.85 | 49.14 | 1,630,234 | +0.18(+0.36%) |
Oct 03, 2022 | 49.97 | 50.14 | 47.16 | 48.96 | 1,672,618 | -0.50(-1.01%) |
Sep 30, 2022 | 52.45 | 52.79 | 49.18 | 49.46 | 2,790,610 | -2.74(-5.25%) |
Sep 29, 2022 | 53.83 | 53.89 | 52.01 | 52.20 | 2,053,144 | -1.48(-2.75%) |
Sep 28, 2022 | 53.35 | 55.73 | 51.63 | 53.68 | 2,803,562 | -0.18(-0.33%) |
Sep 27, 2022 | 53.84 | 55.01 | 53.15 | 53.86 | 1,844,714 | +0.76(+1.42%) |
Sep 26, 2022 | 54.26 | 54.74 | 52.43 | 53.10 | 1,188,893 | -0.79(-1.47%) |
Sep 23, 2022 | 52.93 | 53.92 | 52.35 | 53.89 | 1,038,905 | -0.04(-0.07%) |
Sep 22, 2022 | 54.20 | 54.54 | 52.92 | 53.93 | 941,237 | -0.23(-0.43%) |
Sep 21, 2022 | 52.26 | 54.92 | 51.76 | 54.16 | 1,398,734 | +2.36(+4.55%) |
Sep 20, 2022 | 51.40 | 51.84 | 50.73 | 51.80 | 687,929 | +0.36(+0.69%) |
Sep 19, 2022 | 50.27 | 51.48 | 50.16 | 51.44 | 603,898 | +0.86(+1.71%) |
Sep 16, 2022 | 51.11 | 51.26 | 50.39 | 50.58 | 622,252 | -0.35(-0.68%) |
Sep 15, 2022 | 52.27 | 52.27 | 50.60 | 50.93 | 715,585 | -1.48(-2.82%) |
Sep 14, 2022 | 50.63 | 52.41 | 50.63 | 52.40 | 767,386 | +1.85(+3.66%) |
Sep 13, 2022 | 51.72 | 52.33 | 50.33 | 50.55 | 674,590 | -1.46(-2.81%) |
Sep 12, 2022 | 51.89 | 52.39 | 51.49 | 52.01 | 1,575,666 | +0.47(+0.91%) |
Sep 09, 2022 | 50.87 | 51.84 | 50.59 | 51.54 | 906,429 | +0.98(+1.94%) |
Sep 08, 2022 | 49.26 | 50.64 | 49.26 | 50.56 | 921,596 | +1.31(+2.66%) |
Sep 07, 2022 | 46.96 | 49.38 | 46.54 | 49.26 | 1,239,739 | +2.31(+4.93%) |
Sep 06, 2022 | 47.88 | 48.27 | 46.92 | 46.94 | 859,640 | -1.15(-2.39%) |
Sep 02, 2022 | 46.67 | 48.17 | 46.52 | 48.09 | 848,656 | +1.72(+3.70%) |