Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 51.85 | 52.84 | 51.41 | 52.70 | 29,123 | +0.92(+1.77%) |
Nov 29, 2022 | 51.23 | 51.82 | 51.23 | 51.79 | 19,252 | +0.66(+1.29%) |
Nov 28, 2022 | 51.90 | 52.13 | 51.02 | 51.13 | 21,111 | -1.13(-2.17%) |
Nov 25, 2022 | 52.30 | 52.30 | 52.26 | 52.26 | 529 | +0.46(+0.88%) |
Nov 23, 2022 | 51.76 | 52.06 | 51.58 | 51.81 | 10,342 | -0.05(-0.09%) |
Nov 22, 2022 | 51.79 | 51.97 | 51.52 | 51.85 | 51,150 | +0.29(+0.56%) |
Nov 21, 2022 | 51.41 | 51.64 | 51.24 | 51.57 | 17,017 | -0.08(-0.15%) |
Nov 18, 2022 | 51.39 | 51.66 | 51.32 | 51.64 | 45,275 | +0.60(+1.18%) |
Nov 17, 2022 | 50.67 | 51.16 | 50.64 | 51.04 | 26,574 | -0.04(-0.07%) |
Nov 16, 2022 | 51.46 | 51.60 | 51.01 | 51.08 | 63,223 | -0.48(-0.94%) |
Nov 15, 2022 | 51.95 | 52.04 | 51.15 | 51.56 | 44,709 | +0.24(+0.47%) |
Nov 14, 2022 | 51.94 | 52.03 | 51.32 | 51.32 | 8,022 | -1.02(-1.95%) |
Nov 11, 2022 | 52.66 | 52.66 | 52.18 | 52.34 | 11,937 | +0.09(+0.18%) |
Nov 10, 2022 | 50.91 | 52.32 | 50.91 | 52.25 | 19,316 | +3.28(+6.69%) |
Nov 09, 2022 | 49.21 | 49.70 | 48.97 | 48.97 | 13,863 | -0.51(-1.02%) |
Nov 08, 2022 | 49.28 | 49.76 | 49.25 | 49.48 | 33,421 | +0.33(+0.68%) |
Nov 07, 2022 | 49.37 | 49.41 | 48.85 | 49.14 | 14,284 | -0.08(-0.16%) |
Nov 04, 2022 | 48.82 | 49.23 | 48.34 | 49.22 | 62,958 | +1.07(+2.22%) |
Nov 03, 2022 | 47.57 | 48.43 | 47.51 | 48.15 | 14,796 | -0.52(-1.06%) |
Nov 02, 2022 | 49.21 | 50.12 | 48.52 | 48.66 | 20,814 | -1.21(-2.43%) |
Nov 01, 2022 | 50.34 | 50.42 | 49.73 | 49.88 | 58,020 | +0.13(+0.26%) |
Oct 31, 2022 | 49.51 | 49.87 | 49.50 | 49.75 | 25,109 | -0.24(-0.49%) |
Oct 28, 2022 | 49.18 | 50.07 | 49.18 | 49.99 | 37,393 | +0.62(+1.26%) |
Oct 27, 2022 | 49.59 | 49.83 | 49.37 | 49.37 | 18,931 | +0.21(+0.42%) |
Oct 26, 2022 | 49.38 | 49.59 | 49.11 | 49.16 | 81,236 | +0.08(+0.16%) |
Oct 25, 2022 | 47.79 | 49.08 | 47.79 | 49.08 | 19,364 | +1.48(+3.10%) |
Oct 24, 2022 | 47.69 | 47.75 | 47.40 | 47.61 | 4,778 | -0.17(-0.36%) |
Oct 21, 2022 | 46.95 | 47.80 | 46.91 | 47.78 | 69,943 | +0.43(+0.91%) |
Oct 20, 2022 | 47.38 | 47.90 | 47.22 | 47.35 | 30,940 | +0.14(+0.30%) |
Oct 19, 2022 | 47.78 | 47.87 | 47.14 | 47.21 | 25,214 | -1.08(-2.24%) |
Oct 18, 2022 | 48.75 | 48.75 | 48.14 | 48.29 | 20,010 | +0.28(+0.58%) |
Oct 17, 2022 | 47.82 | 48.07 | 47.71 | 48.01 | 8,612 | +1.56(+3.35%) |
Oct 14, 2022 | 47.90 | 47.90 | 46.45 | 46.45 | 14,423 | -0.96(-2.02%) |
Oct 13, 2022 | 45.78 | 47.54 | 45.78 | 47.41 | 39,825 | +0.78(+1.67%) |
Oct 12, 2022 | 46.77 | 46.77 | 46.61 | 46.63 | 21,659 | -0.35(-0.74%) |
Oct 11, 2022 | 46.51 | 47.12 | 46.51 | 46.98 | 22,697 | +0.31(+0.67%) |
Oct 10, 2022 | 47.06 | 47.06 | 46.54 | 46.66 | 22,115 | -0.31(-0.66%) |
Oct 07, 2022 | 47.45 | 47.52 | 46.75 | 46.98 | 10,135 | -0.96(-2.00%) |
Oct 06, 2022 | 48.86 | 48.86 | 47.92 | 47.94 | 10,577 | -0.94(-1.93%) |
Oct 05, 2022 | 49.09 | 49.11 | 48.23 | 48.88 | 25,507 | -0.78(-1.58%) |
Oct 04, 2022 | 49.45 | 49.69 | 49.42 | 49.66 | 21,995 | +1.02(+2.10%) |
Oct 03, 2022 | 48.42 | 48.88 | 47.99 | 48.64 | 11,608 | +0.80(+1.66%) |
Sep 30, 2022 | 47.54 | 48.06 | 47.54 | 47.84 | 54,391 | +0.64(+1.35%) |
Sep 29, 2022 | 47.80 | 47.80 | 46.82 | 47.21 | 38,340 | -1.12(-2.32%) |
Sep 28, 2022 | 47.49 | 48.36 | 47.49 | 48.33 | 14,111 | +1.04(+2.21%) |
Sep 27, 2022 | 48.08 | 48.08 | 47.21 | 47.28 | 10,791 | -0.74(-1.54%) |
Sep 26, 2022 | 48.96 | 48.96 | 47.68 | 48.02 | 13,043 | -1.35(-2.73%) |
Sep 23, 2022 | 49.51 | 49.74 | 49.09 | 49.37 | 79,319 | -0.90(-1.78%) |
Sep 22, 2022 | 50.80 | 50.80 | 50.17 | 50.27 | 17,277 | -0.62(-1.22%) |
Sep 21, 2022 | 51.89 | 52.10 | 50.89 | 50.89 | 10,662 | -0.82(-1.59%) |
Sep 20, 2022 | 52.47 | 52.47 | 51.55 | 51.71 | 15,489 | -1.39(-2.62%) |
Sep 19, 2022 | 52.70 | 53.12 | 52.55 | 53.10 | 11,300 | -0.01(-0.02%) |
Sep 16, 2022 | 52.83 | 53.12 | 52.52 | 53.11 | 47,282 | +0.02(+0.04%) |
Sep 15, 2022 | 53.76 | 53.96 | 53.09 | 53.09 | 45,994 | -0.80(-1.48%) |
Sep 14, 2022 | 54.51 | 54.51 | 53.66 | 53.88 | 3,761 | -0.58(-1.06%) |
Sep 13, 2022 | 55.16 | 55.19 | 54.36 | 54.46 | 8,987 | -2.06(-3.64%) |
Sep 12, 2022 | 56.52 | 56.56 | 56.52 | 56.52 | 1,445 | +0.49(+0.87%) |
Sep 09, 2022 | 55.75 | 56.04 | 55.75 | 56.03 | 1,671 | +0.81(+1.46%) |
Sep 08, 2022 | 54.80 | 55.36 | 54.80 | 55.22 | 14,320 | +0.02(+0.03%) |
Sep 07, 2022 | 54.22 | 55.21 | 54.22 | 55.20 | 5,464 | +0.82(+1.50%) |
Sep 06, 2022 | 54.27 | 54.62 | 54.12 | 54.39 | 23,814 | +0.25(+0.46%) |
Sep 02, 2022 | 54.98 | 55.13 | 54.06 | 54.14 | 5,591 | -0.54(-0.98%) |