Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.80 | 48.70 | 47.20 | 48.66 | 1,067 | +0.58(+1.21%) |
Nov 29, 2022 | 47.35 | 48.30 | 47.35 | 48.07 | 1,126 | -0.92(-1.88%) |
Nov 28, 2022 | 48.75 | 49.40 | 47.70 | 49.00 | 780 | -0.70(-1.42%) |
Nov 25, 2022 | 49.05 | 49.95 | 49.05 | 49.70 | 870 | +0.60(+1.22%) |
Nov 23, 2022 | 48.05 | 49.45 | 46.95 | 49.10 | 1,314 | +1.64(+3.45%) |
Nov 22, 2022 | 47.50 | 47.50 | 46.45 | 47.46 | 372 | +0.75(+1.60%) |
Nov 21, 2022 | 48.95 | 48.95 | 45.90 | 46.72 | 1,523 | -2.02(-4.14%) |
Nov 18, 2022 | 49.00 | 49.00 | 48.25 | 48.73 | 791 | -2.01(-3.96%) |
Nov 17, 2022 | 51.30 | 51.30 | 49.70 | 50.74 | 1,295 | -0.04(-0.07%) |
Nov 16, 2022 | 52.50 | 52.50 | 48.95 | 50.78 | 1,347 | +0.27(+0.54%) |
Nov 15, 2022 | 48.50 | 50.85 | 48.46 | 50.51 | 1,102 | +2.36(+4.90%) |
Nov 14, 2022 | 48.05 | 50.85 | 47.05 | 48.15 | 3,495 | +0.47(+0.99%) |
Nov 11, 2022 | 46.45 | 47.78 | 46.40 | 47.68 | 1,468 | +0.71(+1.50%) |
Nov 10, 2022 | 47.20 | 47.50 | 45.60 | 46.97 | 1,261 | +1.72(+3.81%) |
Nov 09, 2022 | 43.60 | 46.50 | 43.60 | 45.25 | 1,148 | +1.19(+2.69%) |
Nov 08, 2022 | 43.00 | 45.65 | 42.65 | 44.06 | 1,718 | +1.14(+2.65%) |
Nov 07, 2022 | 44.85 | 44.85 | 42.55 | 42.92 | 4,355 | -1.13(-2.56%) |
Nov 04, 2022 | 43.55 | 44.10 | 43.54 | 44.05 | 887 | +1.15(+2.67%) |
Nov 03, 2022 | 41.50 | 43.45 | 41.06 | 42.90 | 1,011 | +1.44(+3.47%) |
Nov 02, 2022 | 42.55 | 43.10 | 41.25 | 41.47 | 3,814 | -1.68(-3.89%) |
Nov 01, 2022 | 44.90 | 45.05 | 43.10 | 43.15 | 2,535 | -0.62(-1.41%) |
Oct 31, 2022 | 41.75 | 45.45 | 40.90 | 43.76 | 2,640 | +1.80(+4.28%) |
Oct 28, 2022 | 41.95 | 42.40 | 41.55 | 41.97 | 1,027 | -0.13(-0.32%) |
Oct 27, 2022 | 43.98 | 43.98 | 42.10 | 42.10 | 1,446 | -1.55(-3.55%) |
Oct 26, 2022 | 44.55 | 44.65 | 43.10 | 43.65 | 978 | -0.35(-0.80%) |
Oct 25, 2022 | 44.05 | 45.95 | 43.91 | 44.00 | 7,794 | +1.23(+2.87%) |
Oct 24, 2022 | 44.60 | 44.75 | 42.73 | 42.77 | 1,205 | -2.02(-4.52%) |
Oct 21, 2022 | 44.05 | 45.05 | 44.05 | 44.80 | 1,342 | +0.75(+1.71%) |
Oct 20, 2022 | 42.30 | 44.52 | 42.30 | 44.04 | 853 | +1.79(+4.23%) |
Oct 19, 2022 | 41.30 | 43.80 | 41.30 | 42.26 | 1,874 | +0.66(+1.58%) |
Oct 18, 2022 | 41.50 | 42.00 | 40.10 | 41.60 | 2,782 | +1.33(+3.30%) |
Oct 17, 2022 | 40.30 | 40.45 | 39.40 | 40.27 | 1,960 | +1.67(+4.33%) |
Oct 14, 2022 | 41.05 | 41.05 | 38.55 | 38.60 | 3,519 | -1.63(-4.05%) |
Oct 13, 2022 | 39.40 | 40.60 | 39.40 | 40.23 | 5,705 | +0.32(+0.81%) |
Oct 12, 2022 | 41.90 | 41.88 | 39.91 | 39.91 | 2,892 | -1.52(-3.67%) |
Oct 11, 2022 | 43.70 | 44.25 | 40.75 | 41.42 | 4,633 | -2.94(-6.64%) |
Oct 10, 2022 | 51.60 | 51.60 | 43.95 | 44.37 | 5,086 | -3.08(-6.49%) |
Oct 07, 2022 | 59.55 | 61.99 | 45.95 | 47.45 | 26,815 | -6.75(-12.45%) |
Oct 06, 2022 | 40.10 | 56.10 | 40.10 | 54.20 | 8,737 | +15.15(+38.80%) |
Oct 05, 2022 | 39.05 | 39.05 | 39.05 | 39.05 | 48 | -1.07(-2.67%) |
Oct 04, 2022 | 40.85 | 40.85 | 40.12 | 40.12 | 89 | +0.65(+1.64%) |
Oct 03, 2022 | 38.90 | 39.47 | 38.90 | 39.47 | 120 | +1.57(+4.15%) |
Sep 30, 2022 | 37.70 | 37.90 | 37.65 | 37.90 | 142 | -0.30(-0.80%) |
Sep 29, 2022 | 38.20 | 38.20 | 38.20 | 38.20 | 178 | -2.05(-5.08%) |
Sep 28, 2022 | 39.05 | 40.25 | 39.05 | 40.25 | 57 | +1.79(+4.65%) |
Sep 27, 2022 | 39.25 | 39.26 | 38.17 | 38.46 | 141 | -0.18(-0.46%) |
Sep 26, 2022 | 39.20 | 40.48 | 38.64 | 38.64 | 888 | -1.45(-3.61%) |
Sep 23, 2022 | 41.45 | 41.45 | 39.85 | 40.08 | 449 | -2.18(-5.15%) |
Sep 22, 2022 | 44.15 | 44.15 | 41.95 | 42.26 | 63 | -1.64(-3.73%) |
Sep 21, 2022 | 43.90 | 43.90 | 43.90 | 43.90 | 50 | -0.55(-1.24%) |
Sep 20, 2022 | 45.35 | 45.35 | 44.45 | 44.45 | 144 | -0.92(-2.03%) |
Sep 19, 2022 | 46.00 | 46.00 | 45.37 | 45.37 | 68 | -0.19(-0.41%) |
Sep 16, 2022 | 46.55 | 46.55 | 45.40 | 45.56 | 220 | -1.19(-2.54%) |
Sep 15, 2022 | 47.05 | 47.05 | 46.55 | 46.75 | 198 | -0.34(-0.73%) |
Sep 14, 2022 | 46.95 | 47.09 | 46.95 | 47.09 | 100 | +0.28(+0.59%) |
Sep 13, 2022 | 48.20 | 48.20 | 46.75 | 46.81 | 762 | -2.75(-5.54%) |
Sep 12, 2022 | 51.15 | 51.15 | 49.40 | 49.56 | 274 | -1.09(-2.16%) |
Sep 09, 2022 | 50.25 | 51.00 | 50.25 | 50.65 | 432 | +1.42(+2.88%) |
Sep 08, 2022 | 48.70 | 49.23 | 48.70 | 49.23 | 1,083 | -0.07(-0.14%) |
Sep 07, 2022 | 49.27 | 49.30 | 49.25 | 49.30 | 136 | -0.20(-0.40%) |
Sep 06, 2022 | 51.95 | 51.95 | 49.50 | 49.50 | 177 | -1.57(-3.07%) |
Sep 02, 2022 | 52.10 | 52.10 | 50.96 | 51.07 | 184 | +0.27(+0.53%) |