Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.41 | 49.01 | 46.61 | 48.66 | 355,146 | +1.69(+3.59%) |
Nov 29, 2022 | 47.36 | 48.11 | 46.62 | 46.98 | 69,931 | +0.02(+0.04%) |
Nov 28, 2022 | 48.69 | 48.69 | 46.87 | 46.96 | 51,941 | -1.91(-3.91%) |
Nov 25, 2022 | 48.11 | 49.56 | 47.87 | 48.87 | 26,072 | +0.76(+1.58%) |
Nov 23, 2022 | 48.62 | 48.99 | 47.81 | 48.11 | 60,604 | -0.63(-1.30%) |
Nov 22, 2022 | 48.16 | 49.56 | 48.01 | 48.74 | 128,265 | +1.16(+2.44%) |
Nov 21, 2022 | 50.42 | 50.66 | 47.50 | 47.58 | 87,968 | -3.47(-6.79%) |
Nov 18, 2022 | 52.59 | 52.59 | 49.90 | 51.05 | 77,321 | +0.13(+0.25%) |
Nov 17, 2022 | 51.29 | 51.29 | 49.64 | 50.92 | 86,470 | -0.88(-1.69%) |
Nov 16, 2022 | 50.18 | 52.04 | 49.82 | 51.80 | 69,204 | +1.66(+3.30%) |
Nov 15, 2022 | 52.51 | 52.51 | 48.63 | 50.14 | 100,312 | -3.81(-7.06%) |
Nov 14, 2022 | 54.10 | 55.38 | 53.64 | 53.95 | 122,778 | -0.20(-0.38%) |
Nov 11, 2022 | 54.96 | 55.84 | 52.89 | 54.15 | 92,268 | -0.52(-0.94%) |
Nov 10, 2022 | 52.89 | 54.76 | 51.42 | 54.67 | 195,809 | +4.01(+7.92%) |
Nov 09, 2022 | 50.78 | 52.25 | 50.17 | 50.66 | 121,655 | -0.15(-0.29%) |
Nov 08, 2022 | 49.33 | 51.01 | 49.04 | 50.80 | 170,263 | +1.47(+2.98%) |
Nov 07, 2022 | 49.46 | 49.74 | 48.39 | 49.33 | 103,648 | +0.08(+0.16%) |
Nov 04, 2022 | 48.10 | 50.03 | 47.16 | 49.26 | 70,727 | +2.15(+4.57%) |
Nov 03, 2022 | 44.67 | 47.85 | 44.63 | 47.10 | 66,752 | +1.82(+4.02%) |
Nov 02, 2022 | 48.89 | 48.89 | 45.22 | 45.28 | 70,303 | -4.05(-8.21%) |
Nov 01, 2022 | 48.06 | 50.11 | 46.97 | 49.33 | 73,582 | +1.69(+3.56%) |
Oct 31, 2022 | 46.28 | 47.92 | 45.32 | 47.64 | 56,753 | +0.94(+2.00%) |
Oct 28, 2022 | 45.47 | 46.94 | 44.76 | 46.70 | 48,836 | +1.60(+3.54%) |
Oct 27, 2022 | 45.34 | 45.99 | 44.40 | 45.11 | 39,838 | -0.12(-0.26%) |
Oct 26, 2022 | 44.51 | 46.23 | 43.77 | 45.22 | 63,796 | +1.14(+2.59%) |
Oct 25, 2022 | 42.91 | 44.29 | 42.91 | 44.08 | 57,952 | +0.91(+2.10%) |
Oct 24, 2022 | 43.85 | 43.85 | 42.23 | 43.18 | 47,814 | -0.30(-0.69%) |
Oct 21, 2022 | 41.38 | 44.44 | 41.38 | 43.48 | 111,462 | +2.07(+5.01%) |
Oct 20, 2022 | 42.15 | 42.91 | 41.13 | 41.41 | 41,036 | -0.93(-2.19%) |
Oct 19, 2022 | 41.34 | 42.40 | 41.11 | 42.33 | 62,250 | +0.64(+1.54%) |
Oct 18, 2022 | 41.88 | 42.16 | 39.16 | 41.69 | 61,257 | +0.41(+0.99%) |
Oct 17, 2022 | 40.32 | 41.47 | 40.32 | 41.28 | 56,089 | +1.68(+4.23%) |
Oct 14, 2022 | 40.52 | 40.78 | 38.91 | 39.60 | 65,719 | -0.53(-1.31%) |
Oct 13, 2022 | 37.38 | 40.24 | 37.38 | 40.13 | 69,763 | +2.03(+5.32%) |
Oct 12, 2022 | 38.22 | 38.58 | 37.86 | 38.10 | 28,955 | -0.17(-0.43%) |
Oct 11, 2022 | 37.78 | 38.76 | 37.65 | 38.27 | 53,075 | +0.12(+0.31%) |
Oct 10, 2022 | 37.22 | 38.26 | 37.12 | 38.15 | 26,001 | +1.00(+2.70%) |
Oct 07, 2022 | 37.57 | 37.69 | 36.65 | 37.15 | 35,909 | -0.65(-1.73%) |
Oct 06, 2022 | 37.61 | 38.06 | 37.36 | 37.80 | 26,119 | -0.06(-0.15%) |
Oct 05, 2022 | 37.58 | 38.11 | 37.05 | 37.86 | 29,833 | -0.40(-1.04%) |
Oct 04, 2022 | 37.44 | 38.52 | 36.83 | 38.26 | 49,444 | +1.68(+4.58%) |
Oct 03, 2022 | 34.79 | 36.87 | 34.79 | 36.58 | 47,836 | +2.38(+6.95%) |
Sep 30, 2022 | 34.80 | 35.04 | 34.08 | 34.21 | 122,713 | -0.49(-1.40%) |
Sep 29, 2022 | 35.35 | 35.35 | 34.18 | 34.69 | 38,061 | -0.88(-2.46%) |
Sep 28, 2022 | 34.80 | 35.89 | 34.04 | 35.57 | 65,113 | +0.69(+1.98%) |
Sep 27, 2022 | 34.80 | 37.72 | 34.70 | 34.88 | 64,597 | +0.56(+1.62%) |
Sep 26, 2022 | 34.87 | 35.37 | 34.17 | 34.32 | 35,401 | -0.53(-1.51%) |
Sep 23, 2022 | 34.64 | 35.99 | 34.09 | 34.85 | 39,281 | -0.58(-1.65%) |
Sep 22, 2022 | 36.43 | 36.43 | 35.20 | 35.43 | 34,493 | -0.72(-1.99%) |
Sep 21, 2022 | 37.27 | 37.65 | 36.01 | 36.16 | 32,321 | -0.72(-1.95%) |
Sep 20, 2022 | 37.64 | 37.64 | 36.54 | 36.88 | 36,417 | -1.39(-3.64%) |
Sep 19, 2022 | 36.12 | 38.64 | 36.07 | 38.27 | 40,220 | +1.44(+3.91%) |
Sep 16, 2022 | 37.25 | 37.47 | 36.40 | 36.83 | 120,555 | -0.85(-2.25%) |
Sep 15, 2022 | 37.32 | 38.34 | 36.92 | 37.67 | 43,769 | -0.19(-0.51%) |
Sep 14, 2022 | 38.93 | 38.93 | 37.38 | 37.87 | 43,252 | -1.33(-3.40%) |
Sep 13, 2022 | 39.45 | 40.26 | 38.84 | 39.20 | 54,906 | -1.36(-3.36%) |
Sep 12, 2022 | 40.01 | 40.91 | 40.01 | 40.57 | 39,465 | +1.06(+2.69%) |
Sep 09, 2022 | 38.49 | 39.58 | 38.14 | 39.51 | 42,393 | +1.49(+3.92%) |
Sep 08, 2022 | 37.98 | 38.38 | 37.14 | 38.02 | 37,758 | +0.04(+0.10%) |
Sep 07, 2022 | 37.52 | 38.02 | 36.93 | 37.98 | 49,987 | +0.29(+0.78%) |
Sep 06, 2022 | 37.91 | 38.51 | 37.16 | 37.68 | 45,224 | -0.18(-0.46%) |
Sep 02, 2022 | 38.74 | 39.13 | 37.13 | 37.86 | 27,715 | -0.22(-0.59%) |