Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.98 | 51.23 | 50.20 | 51.11 | 24,992 | +0.34(+0.67%) |
Nov 29, 2022 | 51.20 | 51.43 | 50.17 | 50.77 | 15,116 | -0.17(-0.32%) |
Nov 28, 2022 | 51.73 | 51.91 | 50.39 | 50.94 | 27,818 | -0.69(-1.34%) |
Nov 25, 2022 | 51.62 | 52.18 | 51.45 | 51.63 | 3,705 | +0.42(+0.83%) |
Nov 23, 2022 | 51.06 | 51.56 | 50.65 | 51.20 | 17,748 | +0.32(+0.63%) |
Nov 22, 2022 | 50.27 | 50.91 | 49.89 | 50.88 | 14,190 | +0.83(+1.65%) |
Nov 21, 2022 | 50.34 | 50.51 | 49.63 | 50.06 | 15,538 | -0.09(-0.18%) |
Nov 18, 2022 | 50.12 | 50.42 | 49.63 | 50.15 | 18,106 | +0.43(+0.87%) |
Nov 17, 2022 | 49.70 | 49.95 | 49.18 | 49.72 | 11,564 | +0.18(+0.37%) |
Nov 16, 2022 | 49.24 | 49.53 | 48.81 | 49.53 | 11,890 | +0.29(+0.58%) |
Nov 15, 2022 | 49.24 | 49.27 | 48.71 | 49.25 | 16,777 | +0.36(+0.73%) |
Nov 14, 2022 | 48.66 | 49.76 | 48.62 | 48.89 | 25,263 | +0.36(+0.74%) |
Nov 11, 2022 | 47.66 | 48.62 | 47.66 | 48.53 | 21,562 | +0.91(+1.91%) |
Nov 10, 2022 | 47.79 | 48.23 | 47.45 | 47.62 | 21,937 | +0.21(+0.45%) |
Nov 09, 2022 | 46.99 | 47.74 | 46.85 | 47.41 | 19,855 | +0.42(+0.90%) |
Nov 08, 2022 | 46.66 | 47.49 | 46.66 | 46.99 | 10,338 | +0.28(+0.61%) |
Nov 07, 2022 | 46.76 | 47.15 | 46.00 | 46.70 | 16,128 | +0.11(+0.24%) |
Nov 04, 2022 | 46.09 | 47.00 | 45.73 | 46.59 | 14,654 | +0.64(+1.40%) |
Nov 03, 2022 | 45.01 | 46.24 | 44.72 | 45.95 | 17,725 | +0.94(+2.08%) |
Nov 02, 2022 | 44.97 | 45.01 | 14,733 | +0.28(+0.62%) | ||
Nov 01, 2022 | 44.82 | 45.12 | 44.34 | 44.73 | 13,650 | -0.06(-0.12%) |
Oct 31, 2022 | 44.25 | 45.51 | 43.76 | 44.79 | 21,612 | +0.54(+1.23%) |
Oct 28, 2022 | 42.99 | 44.50 | 42.99 | 44.25 | 14,501 | +1.20(+2.80%) |
Oct 27, 2022 | 40.88 | 43.07 | 40.88 | 43.04 | 16,861 | +2.56(+6.33%) |
Oct 26, 2022 | 40.32 | 41.70 | 40.05 | 40.48 | 17,369 | +0.32(+0.80%) |
Oct 25, 2022 | 40.26 | 40.28 | 39.98 | 40.16 | 8,423 | -0.04(-0.09%) |
Oct 24, 2022 | 39.42 | 40.34 | 39.38 | 40.19 | 7,910 | +0.81(+2.05%) |
Oct 21, 2022 | 39.38 | 39.99 | 39.15 | 39.38 | 9,732 | +0.13(+0.33%) |
Oct 20, 2022 | 39.61 | 39.61 | 39.13 | 39.26 | 14,772 | -0.42(-1.07%) |
Oct 19, 2022 | 39.43 | 40.33 | 39.39 | 39.68 | 13,901 | -0.18(-0.46%) |
Oct 18, 2022 | 40.22 | 40.67 | 39.64 | 39.86 | 10,396 | -0.15(-0.37%) |
Oct 17, 2022 | 40.55 | 40.90 | 39.94 | 40.01 | 30,735 | -0.27(-0.66%) |
Oct 14, 2022 | 40.44 | 40.68 | 39.64 | 40.28 | 9,739 | -0.17(-0.43%) |
Oct 13, 2022 | 38.82 | 40.60 | 38.62 | 40.45 | 8,750 | +1.48(+3.80%) |
Oct 12, 2022 | 38.96 | 39.30 | 38.68 | 38.97 | 7,957 | +0.20(+0.52%) |
Oct 11, 2022 | 38.66 | 39.27 | 38.66 | 38.77 | 12,227 | -0.27(-0.68%) |
Oct 10, 2022 | 38.93 | 39.08 | 38.60 | 39.04 | 5,120 | +0.36(+0.93%) |
Oct 07, 2022 | 38.82 | 39.25 | 38.68 | 38.68 | 23,810 | -0.85(-2.14%) |
Oct 06, 2022 | 39.51 | 39.77 | 39.36 | 39.52 | 6,085 | +0.13(+0.34%) |
Oct 05, 2022 | 39.19 | 39.53 | 39.19 | 39.39 | 9,764 | -0.04(-0.10%) |
Oct 04, 2022 | 38.52 | 39.43 | 38.52 | 39.43 | 9,272 | +1.18(+3.08%) |
Oct 03, 2022 | 38.20 | 38.57 | 38.14 | 38.25 | 12,521 | +0.06(+0.14%) |
Sep 30, 2022 | 38.24 | 38.49 | 37.91 | 38.20 | 13,340 | -0.07(-0.19%) |
Sep 29, 2022 | 38.11 | 38.49 | 37.79 | 38.27 | 13,525 | +0.04(+0.10%) |
Sep 28, 2022 | 38.42 | 38.42 | 38.24 | 38.24 | 6,804 | +0.17(+0.43%) |
Sep 27, 2022 | 38.51 | 38.60 | 38.07 | 38.07 | 26,729 | -0.32(-0.84%) |
Sep 26, 2022 | 38.35 | 38.57 | 38.04 | 38.39 | 15,946 | -0.21(-0.55%) |
Sep 23, 2022 | 38.27 | 38.60 | 37.97 | 38.60 | 22,731 | -0.17(-0.45%) |
Sep 22, 2022 | 38.72 | 38.90 | 38.33 | 38.78 | 23,522 | -0.04(-0.09%) |
Sep 21, 2022 | 39.04 | 39.08 | 38.60 | 38.81 | 44,969 | -0.24(-0.61%) |
Sep 20, 2022 | 38.99 | 39.38 | 38.65 | 39.05 | 14,527 | -0.39(-0.98%) |
Sep 19, 2022 | 38.69 | 39.64 | 38.69 | 39.44 | 9,482 | +0.40(+1.01%) |
Sep 16, 2022 | 38.81 | 39.47 | 38.60 | 39.04 | 24,546 | -0.16(-0.40%) |
Sep 15, 2022 | 38.37 | 39.20 | 38.37 | 39.20 | 13,591 | +0.91(+2.38%) |
Sep 14, 2022 | 38.37 | 38.83 | 38.10 | 38.29 | 18,338 | -0.15(-0.38%) |
Sep 13, 2022 | 38.59 | 38.77 | 37.79 | 38.44 | 21,138 | -0.36(-0.92%) |
Sep 12, 2022 | 38.10 | 38.87 | 38.10 | 38.80 | 22,526 | +0.81(+2.13%) |
Sep 09, 2022 | 37.88 | 38.47 | 37.86 | 37.99 | 11,745 | +0.09(+0.24%) |
Sep 08, 2022 | 37.41 | 37.90 | 37.36 | 37.90 | 10,805 | +0.51(+1.38%) |
Sep 07, 2022 | 37.34 | 37.57 | 36.86 | 37.38 | 19,451 | +0.17(+0.44%) |
Sep 06, 2022 | 36.90 | 37.23 | 36.73 | 37.22 | 26,492 | +0.31(+0.84%) |
Sep 02, 2022 | 37.32 | 37.62 | 36.77 | 36.91 | 13,108 | -0.18(-0.49%) |