Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.90 | 49.08 | 47.88 | 48.78 | 161,036 | -0.05(-0.11%) |
Nov 29, 2022 | 47.97 | 48.89 | 47.89 | 48.83 | 105,060 | +0.54(+1.12%) |
Nov 28, 2022 | 48.63 | 49.05 | 48.01 | 48.29 | 111,194 | -0.18(-0.37%) |
Nov 25, 2022 | 48.22 | 49.11 | 48.22 | 48.47 | 46,719 | +0.04(+0.07%) |
Nov 23, 2022 | 48.59 | 48.83 | 48.16 | 48.43 | 48,576 | -0.12(-0.26%) |
Nov 22, 2022 | 47.88 | 48.60 | 47.62 | 48.56 | 72,165 | +0.73(+1.52%) |
Nov 21, 2022 | 47.85 | 47.96 | 47.39 | 47.83 | 88,342 | -0.28(-0.57%) |
Nov 18, 2022 | 49.19 | 49.21 | 47.97 | 48.10 | 116,486 | -0.59(-1.22%) |
Nov 17, 2022 | 48.56 | 48.89 | 47.97 | 48.70 | 104,534 | -0.14(-0.29%) |
Nov 16, 2022 | 49.45 | 49.45 | 48.32 | 48.84 | 98,148 | -0.88(-1.77%) |
Nov 15, 2022 | 48.81 | 49.77 | 48.40 | 49.72 | 141,662 | +1.28(+2.64%) |
Nov 14, 2022 | 48.24 | 48.64 | 47.60 | 48.44 | 143,894 | +0.01(+0.02%) |
Nov 11, 2022 | 48.27 | 48.78 | 47.75 | 48.43 | 106,406 | +0.04(+0.09%) |
Nov 10, 2022 | 47.93 | 49.20 | 47.58 | 48.39 | 143,527 | +1.82(+3.90%) |
Nov 09, 2022 | 47.75 | 47.83 | 46.28 | 46.57 | 100,515 | -1.44(-2.99%) |
Nov 08, 2022 | 48.05 | 48.29 | 47.43 | 48.01 | 122,502 | +0.07(+0.15%) |
Nov 07, 2022 | 47.60 | 48.39 | 47.13 | 47.94 | 163,114 | +0.32(+0.67%) |
Nov 04, 2022 | 45.35 | 47.62 | 45.22 | 47.62 | 185,147 | +2.70(+6.00%) |
Nov 03, 2022 | 45.85 | 45.89 | 43.63 | 44.92 | 340,508 | -4.10(-8.36%) |
Nov 02, 2022 | 49.67 | 50.04 | 48.57 | 49.02 | 134,238 | -1.00(-2.01%) |
Nov 01, 2022 | 49.56 | 50.37 | 49.45 | 50.03 | 95,532 | +0.56(+1.12%) |
Oct 31, 2022 | 49.28 | 49.91 | 49.01 | 49.47 | 102,521 | -0.11(-0.23%) |
Oct 28, 2022 | 48.80 | 50.23 | 48.66 | 49.59 | 104,129 | +1.03(+2.12%) |
Oct 27, 2022 | 48.26 | 49.31 | 47.95 | 48.56 | 91,102 | +0.56(+1.18%) |
Oct 26, 2022 | 48.10 | 48.92 | 47.75 | 47.99 | 95,549 | +0.11(+0.22%) |
Oct 25, 2022 | 46.71 | 48.12 | 46.71 | 47.89 | 77,480 | +1.04(+2.22%) |
Oct 24, 2022 | 46.81 | 47.24 | 46.33 | 46.85 | 100,202 | +0.40(+0.85%) |
Oct 21, 2022 | 46.14 | 46.80 | 45.91 | 46.45 | 104,852 | +0.60(+1.31%) |
Oct 20, 2022 | 46.11 | 46.71 | 45.52 | 45.85 | 81,368 | -0.56(-1.20%) |
Oct 19, 2022 | 47.00 | 47.30 | 45.89 | 46.41 | 131,018 | -0.83(-1.75%) |
Oct 18, 2022 | 47.75 | 48.10 | 46.95 | 47.23 | 98,118 | +0.02(+0.04%) |
Oct 17, 2022 | 46.68 | 47.33 | 46.60 | 47.22 | 109,617 | +1.06(+2.29%) |
Oct 14, 2022 | 46.77 | 47.02 | 45.87 | 46.16 | 70,035 | -0.55(-1.17%) |
Oct 13, 2022 | 45.59 | 47.17 | 45.26 | 46.71 | 94,658 | +0.64(+1.40%) |
Oct 12, 2022 | 46.39 | 46.47 | 46.02 | 46.06 | 76,199 | -0.48(-1.02%) |
Oct 11, 2022 | 46.33 | 46.98 | 46.17 | 46.54 | 115,776 | +0.09(+0.19%) |
Oct 10, 2022 | 46.36 | 46.67 | 45.85 | 46.45 | 91,526 | +0.41(+0.88%) |
Oct 07, 2022 | 45.93 | 46.08 | 45.07 | 46.04 | 161,245 | -0.15(-0.32%) |
Oct 06, 2022 | 45.34 | 46.33 | 45.21 | 46.19 | 98,801 | +0.88(+1.95%) |
Oct 05, 2022 | 45.67 | 45.93 | 44.99 | 45.31 | 110,085 | -0.56(-1.21%) |
Oct 04, 2022 | 45.72 | 46.58 | 45.49 | 45.87 | 192,803 | +0.68(+1.50%) |
Oct 03, 2022 | 44.98 | 45.66 | 44.72 | 45.19 | 183,193 | +0.42(+0.95%) |
Sep 30, 2022 | 44.83 | 45.66 | 44.33 | 44.77 | 174,497 | -0.27(-0.61%) |
Sep 29, 2022 | 44.55 | 45.17 | 44.20 | 45.04 | 162,172 | +0.21(+0.47%) |
Sep 28, 2022 | 44.51 | 45.07 | 44.32 | 44.83 | 190,115 | +0.39(+0.87%) |
Sep 27, 2022 | 44.90 | 45.25 | 44.40 | 44.44 | 105,749 | -0.26(-0.57%) |
Sep 26, 2022 | 44.77 | 45.67 | 44.65 | 44.70 | 178,081 | -0.40(-0.88%) |
Sep 23, 2022 | 44.48 | 45.16 | 44.21 | 45.09 | 163,556 | +0.31(+0.69%) |
Sep 22, 2022 | 44.35 | 45.07 | 43.76 | 44.78 | 171,476 | +0.29(+0.65%) |
Sep 21, 2022 | 45.21 | 45.55 | 44.39 | 44.49 | 180,209 | -0.31(-0.69%) |
Sep 20, 2022 | 45.69 | 45.69 | 44.55 | 44.80 | 125,780 | -1.15(-2.49%) |
Sep 19, 2022 | 45.32 | 46.04 | 45.04 | 45.95 | 134,005 | +0.31(+0.68%) |
Sep 16, 2022 | 45.91 | 45.98 | 45.05 | 45.64 | 272,459 | -0.42(-0.92%) |
Sep 15, 2022 | 46.32 | 46.75 | 45.66 | 46.06 | 184,717 | -0.19(-0.42%) |
Sep 14, 2022 | 45.91 | 46.47 | 45.65 | 46.26 | 140,541 | +0.34(+0.75%) |
Sep 13, 2022 | 46.71 | 46.79 | 45.68 | 45.91 | 192,523 | -1.75(-3.68%) |
Sep 12, 2022 | 48.13 | 48.66 | 47.59 | 47.67 | 161,789 | +0.00(+0.00%) |
Sep 09, 2022 | 46.91 | 47.77 | 46.91 | 47.67 | 159,485 | +0.71(+1.52%) |
Sep 08, 2022 | 46.59 | 47.18 | 46.00 | 46.95 | 173,470 | +0.10(+0.21%) |
Sep 07, 2022 | 46.70 | 47.45 | 46.31 | 46.85 | 206,098 | +0.13(+0.28%) |
Sep 06, 2022 | 46.12 | 46.89 | 45.63 | 46.72 | 203,212 | +0.81(+1.77%) |
Sep 02, 2022 | 46.53 | 47.06 | 45.36 | 45.91 | 143,956 | -0.33(-0.72%) |