Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.05 | 53.13 | 50.98 | 53.09 | 1,066,875 | +1.00(+1.91%) |
Nov 29, 2022 | 51.53 | 52.13 | 51.47 | 52.10 | 226,033 | +0.59(+1.14%) |
Nov 28, 2022 | 52.26 | 52.47 | 51.39 | 51.51 | 1,140,334 | -1.21(-2.30%) |
Nov 25, 2022 | 52.55 | 52.77 | 52.49 | 52.72 | 105,073 | +0.26(+0.49%) |
Nov 23, 2022 | 52.22 | 52.62 | 52.19 | 52.47 | 302,384 | +0.13(+0.25%) |
Nov 22, 2022 | 52.10 | 52.55 | 52.10 | 52.33 | 272,795 | +0.56(+1.08%) |
Nov 21, 2022 | 51.59 | 51.96 | 51.47 | 51.78 | 175,891 | +0.13(+0.26%) |
Nov 18, 2022 | 51.96 | 52.16 | 51.14 | 51.64 | 632,331 | +0.37(+0.72%) |
Nov 17, 2022 | 51.22 | 51.39 | 50.79 | 51.27 | 999,084 | -0.60(-1.15%) |
Nov 16, 2022 | 52.58 | 52.62 | 51.76 | 51.87 | 221,191 | -0.76(-1.44%) |
Nov 15, 2022 | 52.97 | 53.39 | 52.05 | 52.63 | 474,817 | +0.17(+0.33%) |
Nov 14, 2022 | 53.44 | 53.44 | 52.39 | 52.46 | 623,017 | -1.17(-2.18%) |
Nov 11, 2022 | 53.17 | 53.93 | 53.17 | 53.62 | 278,006 | +0.56(+1.05%) |
Nov 10, 2022 | 51.71 | 53.15 | 51.71 | 53.07 | 1,406,233 | +2.85(+5.67%) |
Nov 09, 2022 | 50.90 | 50.90 | 50.12 | 50.22 | 971,818 | -1.09(-2.13%) |
Nov 08, 2022 | 51.08 | 51.59 | 50.80 | 51.31 | 391,315 | +0.28(+0.54%) |
Nov 07, 2022 | 50.98 | 51.26 | 50.55 | 51.04 | 1,119,498 | +0.37(+0.73%) |
Nov 04, 2022 | 50.15 | 50.85 | 49.82 | 50.67 | 240,377 | +1.30(+2.63%) |
Nov 03, 2022 | 49.45 | 49.76 | 48.90 | 49.37 | 220,280 | -0.69(-1.38%) |
Nov 02, 2022 | 50.93 | 50.01 | 50.06 | 434,796 | -1.00(-1.95%) | |
Nov 01, 2022 | 51.23 | 51.29 | 50.74 | 51.05 | 238,123 | +0.37(+0.73%) |
Oct 31, 2022 | 50.55 | 51.09 | 50.52 | 50.68 | 251,551 | -0.22(-0.43%) |
Oct 28, 2022 | 50.14 | 50.96 | 49.94 | 50.90 | 420,630 | +0.89(+1.78%) |
Oct 27, 2022 | 50.46 | 50.78 | 49.94 | 50.01 | 285,961 | +0.00(+0.00%) |
Oct 26, 2022 | 49.76 | 50.56 | 49.76 | 50.01 | 484,200 | +0.23(+0.46%) |
Oct 25, 2022 | 48.64 | 49.95 | 48.52 | 49.78 | 329,357 | +0.85(+1.74%) |
Oct 24, 2022 | 48.39 | 49.13 | 48.18 | 48.93 | 379,530 | +0.85(+1.78%) |
Oct 21, 2022 | 46.73 | 48.18 | 46.37 | 48.08 | 561,627 | +1.22(+2.61%) |
Oct 20, 2022 | 47.80 | 48.52 | 46.68 | 46.85 | 1,314,171 | -1.10(-2.29%) |
Oct 19, 2022 | 48.93 | 49.32 | 47.76 | 47.95 | 376,348 | -1.83(-3.68%) |
Oct 18, 2022 | 50.31 | 50.56 | 49.04 | 49.78 | 774,636 | +0.62(+1.25%) |
Oct 17, 2022 | 49.18 | 49.67 | 48.83 | 49.17 | 1,164,883 | +1.31(+2.73%) |
Oct 14, 2022 | 48.92 | 49.82 | 47.72 | 47.86 | 836,692 | -0.53(-1.10%) |
Oct 13, 2022 | 45.28 | 48.60 | 45.05 | 48.39 | 1,198,221 | +2.32(+5.04%) |
Oct 12, 2022 | 46.02 | 46.67 | 45.69 | 46.07 | 427,082 | -0.06(-0.12%) |
Oct 11, 2022 | 46.71 | 47.02 | 45.91 | 46.12 | 953,704 | -0.99(-2.09%) |
Oct 10, 2022 | 47.73 | 47.92 | 46.81 | 47.11 | 588,935 | -0.41(-0.86%) |
Oct 07, 2022 | 48.09 | 48.20 | 47.18 | 47.52 | 898,252 | -1.06(-2.19%) |
Oct 06, 2022 | 49.12 | 49.46 | 48.47 | 48.58 | 1,110,471 | -0.92(-1.86%) |
Oct 05, 2022 | 49.20 | 49.66 | 48.91 | 49.50 | 293,797 | -0.54(-1.08%) |
Oct 04, 2022 | 48.81 | 50.05 | 48.80 | 50.04 | 625,933 | +2.12(+4.41%) |
Oct 03, 2022 | 47.13 | 48.26 | 46.46 | 47.92 | 491,045 | +1.34(+2.87%) |
Sep 30, 2022 | 47.08 | 47.74 | 46.53 | 46.59 | 452,913 | -0.41(-0.87%) |
Sep 29, 2022 | 47.00 | 47.29 | 46.30 | 47.00 | 571,911 | -0.62(-1.29%) |
Sep 28, 2022 | 46.77 | 47.92 | 46.68 | 47.61 | 1,242,163 | +0.89(+1.91%) |
Sep 27, 2022 | 47.56 | 47.74 | 46.17 | 46.72 | 1,634,911 | -0.44(-0.93%) |
Sep 26, 2022 | 47.56 | 48.10 | 46.75 | 47.16 | 529,358 | -0.86(-1.80%) |
Sep 23, 2022 | 48.43 | 48.49 | 47.16 | 48.02 | 619,484 | -0.92(-1.88%) |
Sep 22, 2022 | 50.36 | 50.47 | 48.89 | 48.94 | 486,794 | -1.29(-2.57%) |
Sep 21, 2022 | 51.44 | 51.89 | 50.20 | 50.23 | 420,532 | -1.11(-2.16%) |
Sep 20, 2022 | 51.56 | 51.75 | 50.85 | 51.34 | 307,570 | -0.72(-1.38%) |
Sep 19, 2022 | 50.80 | 52.23 | 50.80 | 52.06 | 290,866 | +0.53(+1.03%) |
Sep 16, 2022 | 51.55 | 51.65 | 50.94 | 51.53 | 367,297 | -0.69(-1.32%) |
Sep 15, 2022 | 51.53 | 52.95 | 51.53 | 52.22 | 2,539,711 | +0.65(+1.26%) |
Sep 14, 2022 | 51.94 | 52.21 | 50.91 | 51.57 | 1,134,705 | -0.24(-0.47%) |
Sep 13, 2022 | 52.76 | 53.08 | 51.61 | 51.81 | 355,881 | -2.16(-4.00%) |
Sep 12, 2022 | 53.65 | 54.34 | 53.58 | 53.97 | 326,359 | +0.53(+0.99%) |
Sep 09, 2022 | 53.26 | 53.77 | 53.26 | 53.44 | 222,944 | +0.37(+0.69%) |
Sep 08, 2022 | 51.12 | 53.07 | 51.00 | 53.07 | 616,243 | +1.59(+3.09%) |
Sep 07, 2022 | 50.22 | 51.63 | 50.12 | 51.48 | 547,473 | +1.04(+2.05%) |
Sep 06, 2022 | 51.19 | 51.23 | 49.87 | 50.44 | 392,503 | -0.41(-0.81%) |
Sep 02, 2022 | 51.81 | 52.39 | 50.64 | 50.86 | 375,652 | -0.40(-0.77%) |