Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.02 | 57.24 | 55.93 | 57.03 | 101,408 | +1.13(+2.03%) |
Nov 29, 2022 | 55.62 | 56.16 | 55.60 | 55.89 | 73,940 | +0.23(+0.42%) |
Nov 28, 2022 | 56.31 | 56.64 | 55.47 | 55.66 | 85,922 | -0.92(-1.63%) |
Nov 25, 2022 | 56.32 | 56.88 | 56.32 | 56.58 | 59,929 | +0.40(+0.71%) |
Nov 23, 2022 | 56.32 | 56.77 | 55.94 | 56.18 | 82,626 | +0.16(+0.28%) |
Nov 22, 2022 | 55.61 | 56.03 | 55.25 | 56.03 | 47,122 | +0.71(+1.28%) |
Nov 21, 2022 | 55.42 | 55.70 | 55.17 | 55.32 | 74,194 | -0.38(-0.68%) |
Nov 18, 2022 | 55.43 | 55.77 | 55.23 | 55.70 | 113,689 | +0.46(+0.82%) |
Nov 17, 2022 | 54.34 | 55.40 | 54.28 | 55.24 | 156,963 | +0.14(+0.25%) |
Nov 16, 2022 | 54.61 | 55.22 | 54.43 | 55.11 | 120,603 | +0.10(+0.18%) |
Nov 15, 2022 | 55.99 | 56.13 | 54.74 | 55.01 | 106,312 | +0.57(+1.05%) |
Nov 14, 2022 | 55.19 | 55.38 | 54.44 | 54.44 | 108,510 | -1.35(-2.42%) |
Nov 11, 2022 | 55.16 | 55.82 | 55.04 | 55.78 | 73,918 | +1.36(+2.49%) |
Nov 10, 2022 | 53.90 | 54.64 | 53.62 | 54.43 | 174,768 | +2.02(+3.85%) |
Nov 09, 2022 | 52.36 | 53.05 | 52.16 | 52.41 | 109,468 | -1.43(-2.65%) |
Nov 08, 2022 | 53.46 | 54.14 | 53.24 | 53.84 | 98,696 | +0.58(+1.09%) |
Nov 07, 2022 | 54.10 | 54.16 | 52.89 | 53.25 | 125,446 | -0.66(-1.22%) |
Nov 04, 2022 | 53.32 | 54.05 | 52.78 | 53.91 | 172,679 | +2.15(+4.16%) |
Nov 03, 2022 | 50.85 | 52.25 | 50.78 | 51.76 | 195,940 | +0.09(+0.17%) |
Nov 02, 2022 | 52.83 | 51.67 | 51.67 | 114,569 | -1.43(-2.68%) | |
Nov 01, 2022 | 53.66 | 53.96 | 52.83 | 53.10 | 127,146 | -0.07(-0.13%) |
Oct 31, 2022 | 53.08 | 53.72 | 52.79 | 53.17 | 216,191 | -0.57(-1.06%) |
Oct 28, 2022 | 52.52 | 53.83 | 52.43 | 53.74 | 134,156 | +0.99(+1.87%) |
Oct 27, 2022 | 53.54 | 53.74 | 52.46 | 52.75 | 132,020 | +0.60(+1.15%) |
Oct 26, 2022 | 52.29 | 53.01 | 51.85 | 52.15 | 142,800 | +0.58(+1.13%) |
Oct 25, 2022 | 51.07 | 51.74 | 51.07 | 51.57 | 101,166 | +1.19(+2.37%) |
Oct 24, 2022 | 51.18 | 51.28 | 50.07 | 50.37 | 138,244 | +0.26(+0.52%) |
Oct 21, 2022 | 48.21 | 50.34 | 48.21 | 50.11 | 122,684 | +0.22(+0.45%) |
Oct 20, 2022 | 50.32 | 51.28 | 49.61 | 49.89 | 182,508 | -0.45(-0.89%) |
Oct 19, 2022 | 50.06 | 50.51 | 50.00 | 50.34 | 114,734 | -0.79(-1.54%) |
Oct 18, 2022 | 51.37 | 51.63 | 50.66 | 51.12 | 127,248 | +0.79(+1.56%) |
Oct 17, 2022 | 50.08 | 50.71 | 49.95 | 50.34 | 153,632 | +1.72(+3.53%) |
Oct 14, 2022 | 49.72 | 49.88 | 48.59 | 48.62 | 121,785 | -0.36(-0.73%) |
Oct 13, 2022 | 47.73 | 49.31 | 47.29 | 48.98 | 274,351 | +1.43(+3.02%) |
Oct 12, 2022 | 46.65 | 47.69 | 46.45 | 47.54 | 146,205 | +0.54(+1.16%) |
Oct 11, 2022 | 47.74 | 47.96 | 46.85 | 47.00 | 214,036 | -0.72(-1.50%) |
Oct 10, 2022 | 48.22 | 48.32 | 47.38 | 47.72 | 145,755 | -0.23(-0.49%) |
Oct 07, 2022 | 48.19 | 48.35 | 47.73 | 47.95 | 146,053 | -0.80(-1.63%) |
Oct 06, 2022 | 49.10 | 49.67 | 48.64 | 48.75 | 162,674 | -1.18(-2.37%) |
Oct 05, 2022 | 49.33 | 50.12 | 48.99 | 49.93 | 125,198 | -0.61(-1.21%) |
Oct 04, 2022 | 49.73 | 50.84 | 49.73 | 50.54 | 226,580 | +2.52(+5.25%) |
Oct 03, 2022 | 47.67 | 48.61 | 47.09 | 48.02 | 207,090 | +0.89(+1.89%) |
Sep 30, 2022 | 47.35 | 48.10 | 47.08 | 47.13 | 162,309 | -0.19(-0.41%) |
Sep 29, 2022 | 47.26 | 47.74 | 46.62 | 47.32 | 169,308 | -1.41(-2.88%) |
Sep 28, 2022 | 46.65 | 48.95 | 46.36 | 48.73 | 230,172 | +2.35(+5.06%) |
Sep 27, 2022 | 47.06 | 47.70 | 46.11 | 46.38 | 222,313 | +0.59(+1.29%) |
Sep 26, 2022 | 46.37 | 47.18 | 45.62 | 45.79 | 266,508 | -0.46(-0.99%) |
Sep 23, 2022 | 46.58 | 46.62 | 45.82 | 46.24 | 184,215 | -1.39(-2.91%) |
Sep 22, 2022 | 48.50 | 48.63 | 47.45 | 47.63 | 149,880 | -1.38(-2.81%) |
Sep 21, 2022 | 51.24 | 51.24 | 48.99 | 49.01 | 137,184 | -2.65(-5.12%) |
Sep 20, 2022 | 51.76 | 52.19 | 51.41 | 51.65 | 172,263 | -1.03(-1.95%) |
Sep 19, 2022 | 52.06 | 53.24 | 52.06 | 52.68 | 124,648 | +0.30(+0.57%) |
Sep 16, 2022 | 52.78 | 52.99 | 52.12 | 52.38 | 188,291 | -2.72(-4.94%) |
Sep 15, 2022 | 54.69 | 55.82 | 54.69 | 55.11 | 100,389 | -0.02(-0.04%) |
Sep 14, 2022 | 54.33 | 55.14 | 54.04 | 55.13 | 124,678 | +1.17(+2.17%) |
Sep 13, 2022 | 54.70 | 55.29 | 53.82 | 53.95 | 130,726 | -1.75(-3.13%) |
Sep 12, 2022 | 55.84 | 56.23 | 55.64 | 55.70 | 156,302 | +0.71(+1.29%) |
Sep 09, 2022 | 54.29 | 55.02 | 54.27 | 54.99 | 108,957 | +1.47(+2.75%) |
Sep 08, 2022 | 51.95 | 53.56 | 51.78 | 53.52 | 119,142 | +0.58(+1.10%) |
Sep 07, 2022 | 51.48 | 53.02 | 51.45 | 52.93 | 104,025 | +1.24(+2.40%) |
Sep 06, 2022 | 53.33 | 53.45 | 51.27 | 51.69 | 364,550 | -0.90(-1.71%) |
Sep 02, 2022 | 52.86 | 53.52 | 52.38 | 52.59 | 87,187 | +0.23(+0.44%) |