Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.95 | 45.96 | 45.95 | 45.96 | 868,561 | +0.00(+0.00%) |
Nov 29, 2022 | 45.95 | 45.96 | 45.95 | 45.96 | 208,925 | +0.02(+0.04%) |
Nov 28, 2022 | 45.94 | 45.95 | 45.94 | 45.95 | 322,630 | +0.01(+0.02%) |
Nov 25, 2022 | 45.93 | 45.94 | 45.92 | 45.94 | 59,484 | +0.03(+0.06%) |
Nov 23, 2022 | 45.91 | 45.93 | 45.91 | 45.91 | 290,989 | +0.02(+0.04%) |
Nov 22, 2022 | 45.89 | 45.92 | 45.89 | 45.89 | 517,346 | +0.01(+0.02%) |
Nov 21, 2022 | 45.87 | 45.89 | 45.87 | 45.88 | 342,382 | +0.01(+0.02%) |
Nov 18, 2022 | 45.88 | 45.88 | 45.86 | 45.87 | 455,455 | +0.00(+0.00%) |
Nov 17, 2022 | 45.86 | 45.89 | 45.85 | 45.87 | 641,396 | +0.00(+0.00%) |
Nov 16, 2022 | 45.85 | 45.88 | 45.85 | 45.87 | 750,878 | +0.03(+0.06%) |
Nov 15, 2022 | 45.84 | 45.85 | 45.83 | 45.84 | 422,264 | +0.03(+0.06%) |
Nov 14, 2022 | 45.84 | 45.86 | 45.82 | 45.82 | 822,568 | -0.02(-0.04%) |
Nov 11, 2022 | 45.82 | 45.87 | 45.82 | 45.83 | 1,822,697 | +0.02(+0.04%) |
Nov 10, 2022 | 45.80 | 45.82 | 45.80 | 45.82 | 825,417 | +0.03(+0.06%) |
Nov 09, 2022 | 45.76 | 45.79 | 45.76 | 45.79 | 523,077 | +0.03(+0.06%) |
Nov 08, 2022 | 45.74 | 45.76 | 45.74 | 45.76 | 548,307 | +0.02(+0.04%) |
Nov 07, 2022 | 45.73 | 45.75 | 45.73 | 45.74 | 521,185 | +0.00(+0.00%) |
Nov 04, 2022 | 45.71 | 45.74 | 45.71 | 45.74 | 428,856 | +0.02(+0.04%) |
Nov 03, 2022 | 45.74 | 45.74 | 45.72 | 45.72 | 227,221 | -0.01(-0.02%) |
Nov 02, 2022 | 45.73 | 45.75 | 45.72 | 45.73 | 457,287 | +0.00(+0.00%) |
Nov 01, 2022 | 45.74 | 45.75 | 45.73 | 45.73 | 478,069 | +0.02(+0.04%) |
Oct 31, 2022 | 45.74 | 45.74 | 45.71 | 45.71 | 388,569 | -0.03(-0.06%) |
Oct 28, 2022 | 45.74 | 45.75 | 45.72 | 45.74 | 847,132 | -0.01(-0.02%) |
Oct 27, 2022 | 45.75 | 45.75 | 45.73 | 45.75 | 579,650 | +0.01(+0.02%) |
Oct 26, 2022 | 45.73 | 45.75 | 45.73 | 45.74 | 472,936 | +0.01(+0.02%) |
Oct 25, 2022 | 45.71 | 45.73 | 45.71 | 45.73 | 387,612 | +0.02(+0.04%) |
Oct 24, 2022 | 45.73 | 45.73 | 45.71 | 45.71 | 234,831 | -0.02(-0.04%) |
Oct 21, 2022 | 45.70 | 45.74 | 45.70 | 45.73 | 578,269 | +0.03(+0.06%) |
Oct 20, 2022 | 45.71 | 45.72 | 45.69 | 45.70 | 418,260 | -0.01(-0.02%) |
Oct 19, 2022 | 45.71 | 45.73 | 45.71 | 45.71 | 320,656 | -0.02(-0.04%) |
Oct 18, 2022 | 45.74 | 45.74 | 45.72 | 45.73 | 206,520 | +0.02(+0.04%) |
Oct 17, 2022 | 45.72 | 45.73 | 45.71 | 45.71 | 228,070 | -0.01(-0.02%) |
Oct 14, 2022 | 45.72 | 45.73 | 45.70 | 45.72 | 321,666 | -0.03(-0.06%) |
Oct 13, 2022 | 45.74 | 45.76 | 45.73 | 45.75 | 642,926 | -0.01(-0.02%) |
Oct 12, 2022 | 45.75 | 45.77 | 45.75 | 45.76 | 417,827 | +0.00(+0.00%) |
Oct 11, 2022 | 45.76 | 45.77 | 45.74 | 45.76 | 455,546 | +0.00(+0.01%) |
Oct 10, 2022 | 45.75 | 45.77 | 45.74 | 45.75 | 238,401 | +0.00(+0.01%) |
Oct 07, 2022 | 45.74 | 45.76 | 45.74 | 45.75 | 445,417 | +0.00(+0.00%) |
Oct 06, 2022 | 45.77 | 45.77 | 45.75 | 45.75 | 403,909 | -0.01(-0.02%) |
Oct 05, 2022 | 45.75 | 45.76 | 45.75 | 45.76 | 513,178 | +0.00(+0.00%) |
Oct 04, 2022 | 45.76 | 45.78 | 45.75 | 45.76 | 694,119 | +0.02(+0.04%) |
Oct 03, 2022 | 45.75 | 45.77 | 45.73 | 45.74 | 903,068 | -0.02(-0.04%) |
Sep 30, 2022 | 45.78 | 45.79 | 45.76 | 45.76 | 553,311 | +0.00(+0.00%) |
Sep 29, 2022 | 45.76 | 45.78 | 45.75 | 45.76 | 609,639 | -0.02(-0.04%) |
Sep 28, 2022 | 45.81 | 45.81 | 45.78 | 45.78 | 678,037 | +0.02(+0.04%) |
Sep 27, 2022 | 45.78 | 45.78 | 45.74 | 45.76 | 1,436,950 | -0.02(-0.04%) |
Sep 26, 2022 | 45.78 | 45.79 | 45.77 | 45.78 | 937,767 | -0.01(-0.02%) |
Sep 23, 2022 | 45.79 | 45.81 | 45.78 | 45.78 | 500,925 | -0.03(-0.06%) |
Sep 22, 2022 | 45.83 | 45.83 | 45.81 | 45.81 | 655,813 | +0.00(+0.00%) |
Sep 21, 2022 | 45.84 | 45.84 | 45.80 | 45.81 | 446,749 | -0.01(-0.02%) |
Sep 20, 2022 | 45.82 | 45.84 | 45.82 | 45.82 | 561,986 | -0.01(-0.03%) |
Sep 19, 2022 | 45.84 | 45.85 | 45.83 | 45.84 | 435,486 | -0.02(-0.04%) |
Sep 16, 2022 | 45.84 | 45.86 | 45.84 | 45.86 | 827,514 | +0.01(+0.02%) |
Sep 15, 2022 | 45.86 | 45.86 | 45.84 | 45.85 | 320,048 | +0.00(+0.00%) |
Sep 14, 2022 | 45.84 | 45.86 | 45.84 | 45.85 | 246,176 | -0.01(-0.02%) |
Sep 13, 2022 | 45.86 | 45.86 | 45.85 | 45.86 | 552,894 | -0.02(-0.04%) |
Sep 12, 2022 | 45.88 | 45.89 | 45.87 | 45.87 | 356,796 | +0.00(+0.00%) |
Sep 09, 2022 | 45.87 | 45.89 | 45.87 | 45.87 | 249,953 | +0.00(+0.00%) |
Sep 08, 2022 | 45.88 | 45.89 | 45.87 | 45.87 | 573,441 | -0.02(-0.04%) |
Sep 07, 2022 | 45.89 | 45.93 | 45.87 | 45.89 | 1,744,504 | +0.01(+0.02%) |
Sep 06, 2022 | 45.87 | 45.89 | 45.87 | 45.88 | 459,884 | +0.00(+0.00%) |
Sep 02, 2022 | 45.86 | 45.89 | 45.86 | 45.88 | 393,796 | +0.02(+0.04%) |