Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.49 | 48.98 | 45.03 | 48.97 | 677,979 | +3.59(+7.91%) |
Nov 29, 2022 | 45.96 | 46.39 | 44.90 | 45.38 | 516,216 | -0.48(-1.05%) |
Nov 28, 2022 | 47.14 | 48.36 | 45.76 | 45.86 | 489,850 | -2.02(-4.22%) |
Nov 25, 2022 | 47.09 | 48.00 | 46.97 | 47.88 | 186,562 | +0.22(+0.46%) |
Nov 23, 2022 | 48.00 | 48.28 | 46.63 | 47.66 | 996,862 | -0.60(-1.24%) |
Nov 22, 2022 | 48.79 | 49.24 | 47.20 | 48.26 | 554,096 | -0.60(-1.23%) |
Nov 21, 2022 | 49.81 | 49.87 | 48.55 | 48.86 | 640,567 | -1.45(-2.88%) |
Nov 18, 2022 | 51.40 | 51.40 | 49.74 | 50.31 | 670,595 | -0.05(-0.10%) |
Nov 17, 2022 | 50.39 | 51.40 | 49.53 | 50.36 | 805,462 | -1.28(-2.48%) |
Nov 16, 2022 | 54.91 | 56.17 | 50.27 | 51.64 | 1,929,796 | -6.16(-10.66%) |
Nov 15, 2022 | 59.16 | 60.00 | 57.21 | 57.80 | 602,122 | +0.71(+1.24%) |
Nov 14, 2022 | 58.27 | 59.57 | 56.95 | 57.09 | 754,100 | -1.81(-3.07%) |
Nov 11, 2022 | 55.14 | 59.87 | 54.64 | 58.90 | 1,092,567 | +3.85(+6.99%) |
Nov 10, 2022 | 54.83 | 57.12 | 54.01 | 55.05 | 1,197,234 | +5.02(+10.03%) |
Nov 09, 2022 | 52.89 | 53.30 | 49.19 | 50.03 | 762,361 | -3.51(-6.56%) |
Nov 08, 2022 | 52.46 | 55.09 | 51.23 | 53.54 | 559,147 | +1.73(+3.34%) |
Nov 07, 2022 | 52.18 | 52.71 | 51.04 | 51.81 | 617,932 | -0.03(-0.06%) |
Nov 04, 2022 | 53.53 | 53.53 | 49.76 | 51.84 | 968,329 | -1.12(-2.11%) |
Nov 03, 2022 | 50.01 | 55.59 | 50.01 | 52.96 | 1,390,555 | +2.74(+5.46%) |
Nov 02, 2022 | 53.70 | 53.70 | 50.00 | 50.22 | 915,948 | -3.67(-6.81%) |
Nov 01, 2022 | 55.90 | 56.34 | 53.31 | 53.89 | 651,007 | -0.77(-1.41%) |
Oct 31, 2022 | 53.87 | 54.80 | 53.22 | 54.66 | 551,000 | +0.19(+0.35%) |
Oct 28, 2022 | 53.40 | 54.54 | 52.72 | 54.47 | 399,045 | +0.65(+1.21%) |
Oct 27, 2022 | 54.24 | 56.50 | 53.50 | 53.82 | 502,235 | -0.15(-0.28%) |
Oct 26, 2022 | 53.23 | 55.43 | 52.96 | 53.97 | 1,044,206 | -0.73(-1.33%) |
Oct 25, 2022 | 52.58 | 55.13 | 52.58 | 54.70 | 2,200,264 | +2.59(+4.97%) |
Oct 24, 2022 | 53.41 | 53.41 | 50.87 | 52.11 | 821,710 | -1.34(-2.51%) |
Oct 21, 2022 | 53.27 | 53.52 | 51.24 | 53.45 | 540,079 | -0.15(-0.28%) |
Oct 20, 2022 | 51.86 | 54.75 | 51.65 | 53.60 | 719,096 | +1.69(+3.26%) |
Oct 19, 2022 | 51.56 | 52.24 | 50.75 | 51.91 | 708,438 | -0.51(-0.97%) |
Oct 18, 2022 | 51.96 | 52.85 | 50.17 | 52.42 | 653,696 | +2.13(+4.24%) |
Oct 17, 2022 | 49.58 | 51.01 | 49.02 | 50.29 | 319,849 | +2.09(+4.34%) |
Oct 14, 2022 | 50.79 | 51.30 | 48.10 | 48.20 | 1,085,325 | -1.95(-3.89%) |
Oct 13, 2022 | 47.26 | 50.37 | 46.01 | 50.15 | 583,989 | +0.81(+1.64%) |
Oct 12, 2022 | 48.53 | 49.99 | 48.16 | 49.34 | 1,681,077 | +1.10(+2.28%) |
Oct 11, 2022 | 49.89 | 49.98 | 45.45 | 48.24 | 1,611,578 | -2.09(-4.15%) |
Oct 10, 2022 | 53.90 | 53.95 | 49.99 | 50.33 | 917,539 | -3.58(-6.64%) |
Oct 07, 2022 | 55.00 | 55.31 | 53.23 | 53.91 | 437,237 | -2.49(-4.41%) |
Oct 06, 2022 | 55.60 | 57.03 | 55.60 | 56.40 | 590,908 | +0.32(+0.57%) |
Oct 05, 2022 | 54.42 | 56.44 | 54.42 | 56.08 | 891,494 | +0.73(+1.32%) |
Oct 04, 2022 | 52.49 | 55.45 | 52.13 | 55.35 | 1,274,254 | +4.34(+8.51%) |
Oct 03, 2022 | 50.02 | 51.83 | 48.41 | 51.01 | 740,865 | +1.53(+3.09%) |
Sep 30, 2022 | 50.22 | 51.65 | 49.42 | 49.48 | 760,135 | -0.97(-1.92%) |
Sep 29, 2022 | 51.58 | 51.58 | 49.92 | 50.45 | 681,508 | -2.05(-3.90%) |
Sep 28, 2022 | 50.52 | 52.81 | 50.02 | 52.50 | 540,731 | +1.98(+3.92%) |
Sep 27, 2022 | 49.99 | 51.54 | 49.97 | 50.52 | 606,085 | +1.50(+3.06%) |
Sep 26, 2022 | 50.77 | 51.97 | 48.89 | 49.02 | 770,953 | -1.76(-3.47%) |
Sep 23, 2022 | 50.35 | 51.67 | 49.20 | 50.78 | 682,703 | -0.53(-1.03%) |
Sep 22, 2022 | 53.52 | 53.78 | 50.73 | 51.31 | 554,250 | -2.11(-3.95%) |
Sep 21, 2022 | 53.84 | 55.26 | 52.85 | 53.42 | 487,429 | +0.15(+0.28%) |
Sep 20, 2022 | 52.88 | 53.69 | 52.20 | 53.27 | 481,155 | -0.03(-0.06%) |
Sep 19, 2022 | 52.33 | 53.51 | 51.53 | 53.30 | 624,815 | +0.16(+0.30%) |
Sep 16, 2022 | 55.68 | 55.68 | 53.11 | 53.14 | 5,545,990 | -3.34(-5.91%) |
Sep 15, 2022 | 56.11 | 58.00 | 55.76 | 56.48 | 1,112,197 | -0.38(-0.67%) |
Sep 14, 2022 | 57.53 | 57.80 | 55.65 | 56.86 | 1,088,767 | -0.28(-0.49%) |
Sep 13, 2022 | 56.29 | 58.05 | 55.76 | 57.14 | 1,079,379 | -1.59(-2.71%) |
Sep 12, 2022 | 57.66 | 58.89 | 57.37 | 58.73 | 816,697 | +1.26(+2.19%) |
Sep 09, 2022 | 56.55 | 57.67 | 56.44 | 57.47 | 791,334 | +1.20(+2.13%) |
Sep 08, 2022 | 54.72 | 56.75 | 54.61 | 56.27 | 715,740 | +0.84(+1.52%) |
Sep 07, 2022 | 53.90 | 55.54 | 53.18 | 55.43 | 826,103 | +1.65(+3.07%) |
Sep 06, 2022 | 55.01 | 56.24 | 53.58 | 53.78 | 1,330,024 | -0.06(-0.11%) |
Sep 02, 2022 | 54.00 | 54.62 | 53.23 | 53.84 | 1,083,589 | +0.33(+0.62%) |