Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.24 | 48.37 | 46.86 | 48.37 | 9,419 | +1.31(+2.77%) |
Nov 29, 2022 | 47.16 | 47.21 | 46.84 | 47.06 | 4,527 | +0.08(+0.17%) |
Nov 28, 2022 | 47.59 | 47.59 | 46.98 | 46.98 | 3,202 | -0.81(-1.71%) |
Nov 25, 2022 | 47.74 | 47.88 | 47.74 | 47.80 | 6,830 | +0.03(+0.06%) |
Nov 23, 2022 | 47.54 | 47.83 | 47.41 | 47.77 | 4,149 | +0.32(+0.68%) |
Nov 22, 2022 | 47.16 | 47.51 | 47.16 | 47.45 | 12,180 | +0.65(+1.38%) |
Nov 21, 2022 | 46.82 | 46.92 | 46.62 | 46.80 | 11,559 | -0.18(-0.39%) |
Nov 18, 2022 | 47.12 | 47.22 | 46.84 | 46.99 | 10,705 | +0.26(+0.56%) |
Nov 17, 2022 | 46.32 | 46.80 | 46.31 | 46.72 | 6,845 | -0.23(-0.50%) |
Nov 16, 2022 | 47.31 | 47.31 | 46.91 | 46.96 | 17,721 | -0.41(-0.86%) |
Nov 15, 2022 | 47.95 | 47.98 | 47.10 | 47.36 | 165,344 | +0.29(+0.61%) |
Nov 14, 2022 | 47.50 | 47.68 | 47.08 | 47.08 | 2,539 | -0.39(-0.81%) |
Nov 11, 2022 | 46.87 | 47.52 | 46.85 | 47.47 | 9,246 | +0.61(+1.29%) |
Nov 10, 2022 | 46.30 | 46.90 | 46.18 | 46.86 | 17,551 | +2.45(+5.52%) |
Nov 09, 2022 | 45.08 | 45.08 | 44.41 | 44.41 | 5,391 | -0.98(-2.15%) |
Nov 08, 2022 | 45.21 | 45.67 | 45.21 | 45.39 | 3,614 | +0.34(+0.76%) |
Nov 07, 2022 | 44.78 | 45.06 | 44.55 | 45.04 | 4,557 | +0.43(+0.97%) |
Nov 04, 2022 | 44.36 | 44.61 | 44.00 | 44.61 | 4,475 | +0.51(+1.16%) |
Nov 03, 2022 | 44.16 | 44.32 | 43.95 | 44.10 | 3,018 | -0.81(-1.80%) |
Nov 02, 2022 | 45.77 | 44.86 | 44.91 | 7,224 | -1.09(-2.38%) | |
Nov 01, 2022 | 46.24 | 46.24 | 45.91 | 46.00 | 2,927 | -0.09(-0.20%) |
Oct 31, 2022 | 46.18 | 46.33 | 46.09 | 46.09 | 3,782 | -0.38(-0.81%) |
Oct 28, 2022 | 45.59 | 46.51 | 45.59 | 46.47 | 5,099 | +1.17(+2.58%) |
Oct 27, 2022 | 45.68 | 45.92 | 45.30 | 45.30 | 6,162 | -0.34(-0.74%) |
Oct 26, 2022 | 45.77 | 46.15 | 45.60 | 45.64 | 7,117 | -0.36(-0.79%) |
Oct 25, 2022 | 45.24 | 46.01 | 45.24 | 46.00 | 9,555 | +0.65(+1.43%) |
Oct 24, 2022 | 44.93 | 45.37 | 44.87 | 45.35 | 25,627 | +0.51(+1.14%) |
Oct 21, 2022 | 43.49 | 44.85 | 43.49 | 44.84 | 17,384 | +1.21(+2.77%) |
Oct 20, 2022 | 44.07 | 44.52 | 43.60 | 43.63 | 12,826 | -0.48(-1.08%) |
Oct 19, 2022 | 44.24 | 44.47 | 43.82 | 44.11 | 24,435 | -0.19(-0.43%) |
Oct 18, 2022 | 44.60 | 44.72 | 44.07 | 44.30 | 12,726 | +0.60(+1.37%) |
Oct 17, 2022 | 43.67 | 43.90 | 43.67 | 43.70 | 7,641 | +0.98(+2.30%) |
Oct 14, 2022 | 43.87 | 43.87 | 42.72 | 42.72 | 6,699 | -1.00(-2.28%) |
Oct 13, 2022 | 42.10 | 43.79 | 42.10 | 43.71 | 19,226 | +1.26(+2.97%) |
Oct 12, 2022 | 42.59 | 42.78 | 42.45 | 42.45 | 10,022 | -0.08(-0.20%) |
Oct 11, 2022 | 42.38 | 42.99 | 42.38 | 42.53 | 5,963 | -0.13(-0.30%) |
Oct 10, 2022 | 43.13 | 43.13 | 42.61 | 42.66 | 13,753 | -0.34(-0.80%) |
Oct 07, 2022 | 43.73 | 43.73 | 42.98 | 43.00 | 20,662 | -1.31(-2.95%) |
Oct 06, 2022 | 44.45 | 44.58 | 44.28 | 44.31 | 2,708 | -0.31(-0.70%) |
Oct 05, 2022 | 44.14 | 44.76 | 44.07 | 44.62 | 11,418 | -0.02(-0.04%) |
Oct 04, 2022 | 44.14 | 44.65 | 43.98 | 44.64 | 6,066 | +1.41(+3.26%) |
Oct 03, 2022 | 42.60 | 43.40 | 42.60 | 43.23 | 187,383 | +0.98(+2.32%) |
Sep 30, 2022 | 42.88 | 43.05 | 42.25 | 42.25 | 4,048 | -0.63(-1.47%) |
Sep 29, 2022 | 43.24 | 43.24 | 42.50 | 42.88 | 7,290 | -0.79(-1.80%) |
Sep 28, 2022 | 42.85 | 43.94 | 42.76 | 43.67 | 16,973 | +0.74(+1.72%) |
Sep 27, 2022 | 43.25 | 43.47 | 42.57 | 42.93 | 21,826 | +0.08(+0.19%) |
Sep 26, 2022 | 43.37 | 43.48 | 42.80 | 42.85 | 22,867 | -0.35(-0.81%) |
Sep 23, 2022 | 43.71 | 43.71 | 42.82 | 43.20 | 96,940 | -0.96(-2.17%) |
Sep 22, 2022 | 44.39 | 44.48 | 44.16 | 44.16 | 5,776 | -0.42(-0.94%) |
Sep 21, 2022 | 45.67 | 45.81 | 44.58 | 44.58 | 7,909 | -0.92(-2.02%) |
Sep 20, 2022 | 45.66 | 45.77 | 45.28 | 45.50 | 6,440 | -0.64(-1.38%) |
Sep 19, 2022 | 45.33 | 46.14 | 45.33 | 46.14 | 17,251 | +0.29(+0.63%) |
Sep 16, 2022 | 45.67 | 45.85 | 45.44 | 45.85 | 123,257 | -0.46(-1.00%) |
Sep 15, 2022 | 46.51 | 46.85 | 46.15 | 46.31 | 8,466 | -0.40(-0.85%) |
Sep 14, 2022 | 46.87 | 46.87 | 46.53 | 46.71 | 10,174 | +0.08(+0.16%) |
Sep 13, 2022 | 47.57 | 47.68 | 46.46 | 46.63 | 7,182 | -2.03(-4.17%) |
Sep 12, 2022 | 48.36 | 48.78 | 48.36 | 48.66 | 4,015 | +0.41(+0.86%) |
Sep 09, 2022 | 47.62 | 48.31 | 47.62 | 48.25 | 10,611 | +0.92(+1.94%) |
Sep 08, 2022 | 46.90 | 47.42 | 46.90 | 47.33 | 26,387 | +0.26(+0.54%) |
Sep 07, 2022 | 46.34 | 47.15 | 46.30 | 47.07 | 9,257 | +0.85(+1.85%) |
Sep 06, 2022 | 46.63 | 46.75 | 46.18 | 46.22 | 10,386 | -0.25(-0.53%) |
Sep 02, 2022 | 47.21 | 47.54 | 46.32 | 46.47 | 28,699 | -0.38(-0.82%) |