Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 51.10 | 52.67 | 50.89 | 52.65 | 585,179 | +1.62(+3.17%) |
Nov 29, 2022 | 50.89 | 51.19 | 50.75 | 51.04 | 566,102 | +0.00(+0.00%) |
Nov 28, 2022 | 51.56 | 51.86 | 50.92 | 51.04 | 670,999 | -0.89(-1.72%) |
Nov 25, 2022 | 51.87 | 51.99 | 51.75 | 51.93 | 203,414 | +0.17(+0.33%) |
Nov 23, 2022 | 51.25 | 51.88 | 51.21 | 51.76 | 619,247 | +0.56(+1.09%) |
Nov 22, 2022 | 50.91 | 51.26 | 50.48 | 51.21 | 498,198 | +0.19(+0.37%) |
Nov 21, 2022 | 50.68 | 51.45 | 50.68 | 51.02 | 424,276 | +0.09(+0.18%) |
Nov 18, 2022 | 50.87 | 51.16 | 50.57 | 50.93 | 769,834 | +0.62(+1.22%) |
Nov 17, 2022 | 50.52 | 50.58 | 49.94 | 50.31 | 782,421 | -0.78(-1.53%) |
Nov 16, 2022 | 51.47 | 51.77 | 50.95 | 51.10 | 476,867 | -0.38(-0.73%) |
Nov 15, 2022 | 51.45 | 51.82 | 50.98 | 51.47 | 756,460 | +0.71(+1.41%) |
Nov 14, 2022 | 51.34 | 51.52 | 50.76 | 50.76 | 1,327,333 | -0.74(-1.45%) |
Nov 11, 2022 | 51.07 | 51.89 | 50.87 | 51.50 | 931,012 | +0.68(+1.35%) |
Nov 10, 2022 | 49.73 | 50.91 | 49.73 | 50.82 | 1,632,782 | +2.77(+5.76%) |
Nov 09, 2022 | 48.33 | 48.92 | 47.98 | 48.05 | 785,818 | -0.48(-0.98%) |
Nov 08, 2022 | 48.78 | 49.17 | 48.09 | 48.53 | 1,177,903 | -0.45(-0.91%) |
Nov 07, 2022 | 48.93 | 49.12 | 48.64 | 48.97 | 634,677 | +0.30(+0.61%) |
Nov 04, 2022 | 48.53 | 48.69 | 47.71 | 48.67 | 667,007 | +0.80(+1.68%) |
Nov 03, 2022 | 48.19 | 48.32 | 47.40 | 47.87 | 765,821 | -0.89(-1.83%) |
Nov 02, 2022 | 50.14 | 48.73 | 48.76 | 1,076,071 | -1.54(-3.06%) | |
Nov 01, 2022 | 50.35 | 50.82 | 49.80 | 50.30 | 852,437 | +0.47(+0.94%) |
Oct 31, 2022 | 49.36 | 49.96 | 49.34 | 49.84 | 598,979 | +0.21(+0.42%) |
Oct 28, 2022 | 48.89 | 49.77 | 48.67 | 49.63 | 683,647 | +0.60(+1.21%) |
Oct 27, 2022 | 49.64 | 49.64 | 48.88 | 49.03 | 1,103,868 | -0.51(-1.02%) |
Oct 26, 2022 | 48.94 | 50.40 | 48.94 | 49.54 | 573,889 | +0.35(+0.71%) |
Oct 25, 2022 | 48.35 | 49.24 | 48.35 | 49.19 | 752,473 | +0.90(+1.87%) |
Oct 24, 2022 | 47.86 | 48.43 | 47.70 | 48.29 | 702,314 | +0.63(+1.31%) |
Oct 21, 2022 | 46.81 | 47.74 | 46.16 | 47.66 | 889,198 | +0.72(+1.54%) |
Oct 20, 2022 | 47.63 | 48.03 | 46.93 | 46.94 | 624,911 | -0.90(-1.89%) |
Oct 19, 2022 | 48.54 | 48.59 | 47.24 | 47.84 | 698,680 | -1.07(-2.19%) |
Oct 18, 2022 | 49.66 | 49.95 | 48.66 | 48.91 | 1,118,233 | +0.46(+0.94%) |
Oct 17, 2022 | 47.76 | 48.62 | 47.76 | 48.46 | 571,983 | +1.25(+2.65%) |
Oct 14, 2022 | 48.51 | 48.91 | 47.09 | 47.21 | 602,042 | -0.95(-1.98%) |
Oct 13, 2022 | 46.06 | 48.56 | 45.87 | 48.16 | 1,151,983 | +1.17(+2.49%) |
Oct 12, 2022 | 47.36 | 47.48 | 46.93 | 46.99 | 726,945 | -0.34(-0.71%) |
Oct 11, 2022 | 47.24 | 47.90 | 46.68 | 47.32 | 808,869 | -0.10(-0.21%) |
Oct 10, 2022 | 48.38 | 48.44 | 47.26 | 47.42 | 599,310 | -0.77(-1.61%) |
Oct 07, 2022 | 49.00 | 49.25 | 47.94 | 48.20 | 635,116 | -1.15(-2.33%) |
Oct 06, 2022 | 49.65 | 49.95 | 49.14 | 49.35 | 1,398,807 | -0.54(-1.07%) |
Oct 05, 2022 | 49.24 | 50.14 | 49.03 | 49.89 | 765,574 | +0.16(+0.32%) |
Oct 04, 2022 | 48.85 | 49.74 | 48.80 | 49.73 | 1,079,095 | +1.56(+3.24%) |
Oct 03, 2022 | 47.19 | 48.43 | 46.94 | 48.17 | 905,548 | +1.34(+2.86%) |
Sep 30, 2022 | 47.56 | 48.30 | 46.74 | 46.83 | 551,984 | -0.64(-1.34%) |
Sep 29, 2022 | 47.30 | 47.70 | 46.92 | 47.46 | 1,029,175 | -0.23(-0.48%) |
Sep 28, 2022 | 46.87 | 47.96 | 46.76 | 47.69 | 1,257,987 | +0.97(+2.08%) |
Sep 27, 2022 | 47.47 | 47.64 | 46.42 | 46.72 | 914,476 | -0.44(-0.93%) |
Sep 26, 2022 | 47.32 | 47.71 | 46.80 | 47.16 | 811,246 | -0.45(-0.94%) |
Sep 23, 2022 | 47.45 | 47.63 | 46.84 | 47.60 | 1,093,272 | -0.22(-0.46%) |
Sep 22, 2022 | 48.37 | 48.52 | 47.70 | 47.82 | 871,994 | -0.78(-1.61%) |
Sep 21, 2022 | 49.72 | 50.13 | 48.57 | 48.60 | 854,481 | -0.99(-2.00%) |
Sep 20, 2022 | 49.93 | 49.93 | 49.19 | 49.59 | 959,715 | -0.78(-1.55%) |
Sep 19, 2022 | 50.29 | 50.42 | 49.52 | 50.38 | 705,151 | -0.41(-0.80%) |
Sep 16, 2022 | 51.10 | 51.12 | 50.42 | 50.78 | 1,081,000 | -0.80(-1.56%) |
Sep 15, 2022 | 51.84 | 52.62 | 51.49 | 51.58 | 687,803 | -0.30(-0.57%) |
Sep 14, 2022 | 51.89 | 52.31 | 51.47 | 51.88 | 524,316 | +0.08(+0.15%) |
Sep 13, 2022 | 52.39 | 52.55 | 51.76 | 51.80 | 918,492 | -1.82(-3.40%) |
Sep 12, 2022 | 53.10 | 53.67 | 53.06 | 53.62 | 644,136 | +0.65(+1.23%) |
Sep 09, 2022 | 52.35 | 53.19 | 52.25 | 52.97 | 469,836 | +0.83(+1.60%) |
Sep 08, 2022 | 50.65 | 52.17 | 50.59 | 52.14 | 712,596 | +1.16(+2.27%) |
Sep 07, 2022 | 49.56 | 51.10 | 49.56 | 50.98 | 522,353 | +1.39(+2.80%) |
Sep 06, 2022 | 49.87 | 50.09 | 49.38 | 49.59 | 661,655 | -0.15(-0.30%) |
Sep 02, 2022 | 50.80 | 50.94 | 49.47 | 49.74 | 862,128 | -0.66(-1.32%) |