Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.22 | 54.05 | 51.99 | 54.00 | 185,011 | +1.88(+3.60%) |
Nov 29, 2022 | 52.12 | 52.24 | 51.42 | 52.12 | 518,117 | +0.16(+0.30%) |
Nov 28, 2022 | 52.43 | 52.83 | 51.77 | 51.96 | 248,569 | -0.82(-1.54%) |
Nov 25, 2022 | 52.80 | 53.87 | 52.78 | 52.78 | 119,010 | -0.03(-0.06%) |
Nov 23, 2022 | 52.41 | 53.00 | 51.41 | 52.81 | 109,205 | +0.84(+1.63%) |
Nov 22, 2022 | 50.80 | 52.91 | 50.80 | 51.96 | 181,605 | +1.09(+2.14%) |
Nov 21, 2022 | 50.83 | 51.45 | 50.42 | 50.87 | 347,871 | -0.08(-0.15%) |
Nov 18, 2022 | 50.28 | 51.40 | 50.21 | 50.95 | 233,320 | +1.39(+2.81%) |
Nov 17, 2022 | 49.97 | 50.22 | 48.11 | 49.56 | 188,898 | -0.76(-1.50%) |
Nov 16, 2022 | 50.34 | 50.61 | 49.37 | 50.31 | 86,538 | -0.13(-0.25%) |
Nov 15, 2022 | 50.81 | 51.53 | 50.15 | 50.44 | 93,324 | +0.32(+0.65%) |
Nov 14, 2022 | 51.69 | 51.69 | 50.02 | 50.12 | 119,442 | -1.69(-3.26%) |
Nov 11, 2022 | 51.71 | 52.01 | 51.03 | 51.81 | 85,468 | +0.35(+0.69%) |
Nov 10, 2022 | 53.11 | 53.11 | 51.11 | 51.45 | 142,713 | -0.23(-0.44%) |
Nov 09, 2022 | 51.61 | 52.41 | 51.18 | 51.68 | 166,048 | -0.32(-0.62%) |
Nov 08, 2022 | 50.25 | 52.23 | 49.92 | 52.00 | 193,416 | +1.84(+3.66%) |
Nov 07, 2022 | 48.10 | 50.70 | 47.79 | 50.17 | 174,807 | +2.71(+5.71%) |
Nov 04, 2022 | 46.26 | 48.58 | 44.21 | 47.46 | 338,198 | -0.72(-1.49%) |
Nov 03, 2022 | 47.28 | 49.14 | 46.93 | 48.17 | 310,089 | +0.32(+0.68%) |
Nov 02, 2022 | 50.28 | 50.28 | 47.85 | 47.85 | 353,870 | -2.49(-4.94%) |
Nov 01, 2022 | 51.53 | 51.89 | 50.10 | 50.33 | 160,382 | -0.77(-1.50%) |
Oct 31, 2022 | 51.33 | 51.94 | 50.99 | 51.10 | 191,655 | -0.46(-0.90%) |
Oct 28, 2022 | 51.24 | 51.88 | 51.02 | 51.56 | 129,346 | +0.24(+0.46%) |
Oct 27, 2022 | 51.78 | 52.28 | 51.09 | 51.33 | 112,684 | -0.50(-0.97%) |
Oct 26, 2022 | 51.95 | 52.87 | 51.75 | 51.83 | 155,515 | -0.44(-0.85%) |
Oct 25, 2022 | 51.39 | 52.38 | 51.39 | 52.27 | 218,620 | +0.82(+1.58%) |
Oct 24, 2022 | 52.61 | 52.61 | 51.16 | 51.45 | 75,978 | -0.84(-1.62%) |
Oct 21, 2022 | 51.89 | 52.71 | 51.64 | 52.30 | 70,644 | +0.25(+0.47%) |
Oct 20, 2022 | 52.43 | 52.97 | 51.95 | 52.05 | 83,116 | -0.65(-1.23%) |
Oct 19, 2022 | 53.00 | 53.99 | 52.23 | 52.70 | 119,573 | -0.61(-1.14%) |
Oct 18, 2022 | 53.56 | 53.86 | 52.62 | 53.31 | 178,529 | +0.75(+1.42%) |
Oct 17, 2022 | 52.60 | 53.42 | 52.16 | 52.56 | 293,393 | +0.78(+1.50%) |
Oct 14, 2022 | 53.52 | 54.15 | 51.64 | 51.79 | 199,406 | -1.51(-2.84%) |
Oct 13, 2022 | 52.54 | 53.99 | 51.18 | 53.30 | 314,358 | +0.09(+0.17%) |
Oct 12, 2022 | 53.72 | 53.96 | 53.12 | 53.21 | 211,585 | -0.51(-0.95%) |
Oct 11, 2022 | 53.19 | 54.17 | 52.89 | 53.72 | 293,999 | +0.27(+0.50%) |
Oct 10, 2022 | 55.60 | 55.60 | 53.37 | 53.46 | 97,995 | -2.14(-3.85%) |
Oct 07, 2022 | 54.80 | 55.81 | 54.80 | 55.60 | 230,687 | +0.28(+0.52%) |
Oct 06, 2022 | 55.61 | 56.61 | 54.83 | 55.31 | 94,520 | -0.51(-0.92%) |
Oct 05, 2022 | 54.56 | 55.93 | 54.09 | 55.83 | 134,236 | +0.49(+0.89%) |
Oct 04, 2022 | 54.41 | 55.54 | 54.11 | 55.33 | 154,469 | +1.54(+2.87%) |
Oct 03, 2022 | 51.96 | 53.83 | 51.04 | 53.79 | 194,527 | +2.20(+4.26%) |
Sep 30, 2022 | 50.74 | 52.47 | 50.74 | 51.59 | 167,307 | +0.85(+1.68%) |
Sep 29, 2022 | 51.27 | 51.27 | 50.03 | 50.74 | 191,338 | -0.87(-1.69%) |
Sep 28, 2022 | 51.71 | 52.28 | 51.40 | 51.61 | 180,585 | -0.07(-0.13%) |
Sep 27, 2022 | 51.86 | 52.43 | 51.26 | 51.68 | 357,171 | +0.25(+0.48%) |
Sep 26, 2022 | 51.03 | 52.17 | 50.91 | 51.43 | 212,588 | +0.15(+0.29%) |
Sep 23, 2022 | 52.09 | 52.22 | 50.83 | 51.29 | 138,415 | -1.54(-2.92%) |
Sep 22, 2022 | 52.89 | 53.09 | 52.18 | 52.83 | 211,543 | -0.04(-0.07%) |
Sep 21, 2022 | 54.59 | 54.72 | 52.81 | 52.87 | 139,167 | -1.93(-3.51%) |
Sep 20, 2022 | 55.91 | 55.91 | 54.53 | 54.79 | 96,743 | -1.52(-2.70%) |
Sep 19, 2022 | 55.39 | 56.65 | 55.38 | 56.32 | 78,473 | +0.56(+1.00%) |
Sep 16, 2022 | 56.30 | 56.42 | 55.15 | 55.76 | 313,016 | -0.94(-1.66%) |
Sep 15, 2022 | 57.59 | 57.84 | 56.65 | 56.70 | 109,064 | -0.98(-1.70%) |
Sep 14, 2022 | 58.89 | 58.89 | 57.23 | 57.68 | 164,129 | -0.91(-1.56%) |
Sep 13, 2022 | 59.59 | 59.59 | 58.19 | 58.60 | 130,723 | -2.09(-3.45%) |
Sep 12, 2022 | 58.80 | 60.70 | 58.80 | 60.69 | 240,939 | +2.24(+3.83%) |
Sep 09, 2022 | 57.76 | 58.77 | 57.35 | 58.45 | 164,749 | +1.28(+2.23%) |
Sep 08, 2022 | 56.28 | 57.22 | 55.97 | 57.17 | 95,327 | +0.71(+1.25%) |
Sep 07, 2022 | 56.41 | 57.03 | 56.16 | 56.46 | 76,315 | -0.29(-0.52%) |
Sep 06, 2022 | 57.48 | 57.62 | 56.39 | 56.76 | 155,101 | -0.51(-0.89%) |
Sep 02, 2022 | 56.67 | 58.36 | 56.67 | 57.27 | 136,790 | +0.41(+0.73%) |