Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.89 | 45.84 | 43.74 | 45.81 | 142,447 | +2.23(+5.12%) |
Nov 29, 2022 | 43.99 | 44.19 | 43.51 | 43.58 | 98,487 | -0.35(-0.80%) |
Nov 28, 2022 | 44.32 | 44.73 | 43.81 | 43.93 | 120,362 | -0.95(-2.12%) |
Nov 25, 2022 | 44.76 | 44.94 | 44.46 | 44.88 | 63,413 | +0.05(+0.11%) |
Nov 23, 2022 | 43.98 | 45.06 | 43.98 | 44.83 | 84,526 | +1.05(+2.40%) |
Nov 22, 2022 | 43.68 | 43.85 | 43.32 | 43.78 | 135,797 | +0.14(+0.32%) |
Nov 21, 2022 | 44.38 | 44.38 | 43.55 | 43.64 | 138,543 | -1.05(-2.35%) |
Nov 18, 2022 | 45.43 | 45.43 | 44.48 | 44.69 | 60,762 | -0.28(-0.62%) |
Nov 17, 2022 | 44.56 | 45.07 | 44.46 | 44.97 | 135,239 | -0.46(-1.01%) |
Nov 16, 2022 | 46.46 | 46.58 | 45.33 | 45.43 | 96,877 | -1.41(-3.01%) |
Nov 15, 2022 | 46.93 | 47.29 | 46.50 | 46.84 | 79,862 | +1.40(+3.08%) |
Nov 14, 2022 | 46.33 | 46.34 | 45.44 | 45.44 | 103,917 | -1.21(-2.59%) |
Nov 11, 2022 | 45.28 | 46.88 | 45.12 | 46.65 | 134,791 | +1.25(+2.75%) |
Nov 10, 2022 | 44.77 | 45.45 | 44.07 | 45.40 | 149,718 | +3.30(+7.84%) |
Nov 09, 2022 | 43.66 | 43.66 | 42.07 | 42.10 | 150,417 | -2.09(-4.73%) |
Nov 08, 2022 | 44.67 | 45.08 | 43.63 | 44.19 | 143,104 | -0.34(-0.76%) |
Nov 07, 2022 | 44.71 | 44.89 | 43.98 | 44.53 | 110,994 | +0.18(+0.41%) |
Nov 04, 2022 | 44.86 | 45.02 | 43.52 | 44.35 | 145,398 | +0.25(+0.57%) |
Nov 03, 2022 | 43.64 | 44.69 | 43.64 | 44.10 | 207,232 | -0.28(-0.63%) |
Nov 02, 2022 | 46.29 | 44.34 | 44.38 | 135,455 | -1.91(-4.13%) | |
Nov 01, 2022 | 46.98 | 47.39 | 46.28 | 46.29 | 111,030 | -0.10(-0.22%) |
Oct 31, 2022 | 46.23 | 46.72 | 45.96 | 46.39 | 126,280 | -0.51(-1.09%) |
Oct 28, 2022 | 45.68 | 46.95 | 45.29 | 46.90 | 181,694 | +1.17(+2.56%) |
Oct 27, 2022 | 46.06 | 46.45 | 45.65 | 45.73 | 106,554 | +0.15(+0.33%) |
Oct 26, 2022 | 45.09 | 46.60 | 45.09 | 45.58 | 115,668 | +0.04(+0.09%) |
Oct 25, 2022 | 44.00 | 45.64 | 44.00 | 45.54 | 108,619 | +1.65(+3.76%) |
Oct 24, 2022 | 43.79 | 43.98 | 42.86 | 43.89 | 117,151 | -0.17(-0.39%) |
Oct 21, 2022 | 42.74 | 44.06 | 42.47 | 44.06 | 179,960 | +1.11(+2.58%) |
Oct 20, 2022 | 43.30 | 44.19 | 42.91 | 42.95 | 191,102 | -0.63(-1.45%) |
Oct 19, 2022 | 43.88 | 44.21 | 43.08 | 43.58 | 117,481 | -0.66(-1.49%) |
Oct 18, 2022 | 45.20 | 45.42 | 43.86 | 44.24 | 149,226 | +0.46(+1.05%) |
Oct 17, 2022 | 42.92 | 43.99 | 42.85 | 43.78 | 87,478 | +1.94(+4.64%) |
Oct 14, 2022 | 44.02 | 44.21 | 41.80 | 41.84 | 123,750 | -1.82(-4.17%) |
Oct 13, 2022 | 41.45 | 43.79 | 41.17 | 43.66 | 347,499 | +0.89(+2.08%) |
Oct 12, 2022 | 43.02 | 43.23 | 42.25 | 42.77 | 167,389 | -0.23(-0.53%) |
Oct 11, 2022 | 43.45 | 43.98 | 42.57 | 43.00 | 164,496 | -0.68(-1.56%) |
Oct 10, 2022 | 44.50 | 44.57 | 43.43 | 43.68 | 108,692 | -0.76(-1.71%) |
Oct 07, 2022 | 45.70 | 45.70 | 44.21 | 44.44 | 93,180 | -2.09(-4.49%) |
Oct 06, 2022 | 46.72 | 47.60 | 46.34 | 46.53 | 74,169 | -0.34(-0.73%) |
Oct 05, 2022 | 46.77 | 47.11 | 46.00 | 46.87 | 87,590 | -0.80(-1.68%) |
Oct 04, 2022 | 46.86 | 47.77 | 46.86 | 47.67 | 114,816 | +1.98(+4.33%) |
Oct 03, 2022 | 45.39 | 46.13 | 44.56 | 45.69 | 99,472 | +0.62(+1.38%) |
Sep 30, 2022 | 45.29 | 46.46 | 45.01 | 45.07 | 77,898 | -0.50(-1.10%) |
Sep 29, 2022 | 46.76 | 46.77 | 45.13 | 45.57 | 213,424 | -2.05(-4.30%) |
Sep 28, 2022 | 46.39 | 47.80 | 45.90 | 47.62 | 120,270 | +1.24(+2.67%) |
Sep 27, 2022 | 46.88 | 47.37 | 45.86 | 46.38 | 154,982 | +0.39(+0.85%) |
Sep 26, 2022 | 46.37 | 47.48 | 45.99 | 45.99 | 118,668 | -0.58(-1.25%) |
Sep 23, 2022 | 47.38 | 47.40 | 45.92 | 46.57 | 188,228 | -1.35(-2.82%) |
Sep 22, 2022 | 48.98 | 49.05 | 47.63 | 47.92 | 125,273 | -1.13(-2.30%) |
Sep 21, 2022 | 49.83 | 50.81 | 48.94 | 49.05 | 137,759 | -0.44(-0.89%) |
Sep 20, 2022 | 49.73 | 50.04 | 49.22 | 49.49 | 71,638 | -0.70(-1.39%) |
Sep 19, 2022 | 49.46 | 50.28 | 49.43 | 50.19 | 87,876 | +0.13(+0.26%) |
Sep 16, 2022 | 50.14 | 50.27 | 49.53 | 50.06 | 97,870 | -1.03(-2.02%) |
Sep 15, 2022 | 51.27 | 52.15 | 50.88 | 51.09 | 57,526 | -0.37(-0.72%) |
Sep 14, 2022 | 51.07 | 51.63 | 50.46 | 51.46 | 73,310 | +0.56(+1.10%) |
Sep 13, 2022 | 51.22 | 51.74 | 50.72 | 50.90 | 102,305 | -2.32(-4.36%) |
Sep 12, 2022 | 52.98 | 53.26 | 52.54 | 53.22 | 93,427 | +0.64(+1.22%) |
Sep 09, 2022 | 51.83 | 52.68 | 51.78 | 52.58 | 124,493 | +1.44(+2.82%) |
Sep 08, 2022 | 50.06 | 51.28 | 49.78 | 51.14 | 137,253 | +0.56(+1.11%) |
Sep 07, 2022 | 49.58 | 50.68 | 49.42 | 50.58 | 88,176 | +0.34(+0.68%) |
Sep 06, 2022 | 50.29 | 50.74 | 49.69 | 50.24 | 108,964 | +0.01(+0.02%) |
Sep 02, 2022 | 51.86 | 51.93 | 50.03 | 50.23 | 79,512 | -0.95(-1.86%) |