Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.85 | 54.26 | 51.49 | 54.22 | 677,887 | +1.37(+2.59%) |
Nov 29, 2022 | 52.37 | 53.98 | 52.06 | 52.85 | 484,660 | +0.69(+1.32%) |
Nov 28, 2022 | 52.23 | 53.01 | 51.74 | 52.16 | 492,127 | -0.07(-0.13%) |
Nov 25, 2022 | 51.27 | 52.37 | 51.26 | 52.23 | 145,936 | +1.04(+2.03%) |
Nov 23, 2022 | 53.25 | 53.57 | 50.72 | 51.19 | 489,839 | -1.68(-3.18%) |
Nov 22, 2022 | 52.22 | 53.01 | 51.17 | 52.87 | 492,072 | +0.79(+1.52%) |
Nov 21, 2022 | 52.13 | 53.59 | 51.82 | 52.08 | 595,530 | +0.14(+0.27%) |
Nov 18, 2022 | 51.56 | 52.69 | 50.39 | 51.94 | 584,011 | +1.33(+2.63%) |
Nov 17, 2022 | 49.42 | 51.07 | 49.09 | 50.61 | 532,275 | +0.70(+1.40%) |
Nov 16, 2022 | 50.68 | 50.74 | 48.88 | 49.91 | 603,261 | -0.75(-1.48%) |
Nov 15, 2022 | 51.82 | 51.95 | 50.14 | 50.66 | 502,877 | -0.55(-1.07%) |
Nov 14, 2022 | 53.13 | 53.39 | 51.13 | 51.21 | 559,327 | -1.67(-3.16%) |
Nov 11, 2022 | 50.90 | 53.67 | 50.57 | 52.88 | 971,015 | +2.21(+4.36%) |
Nov 10, 2022 | 52.33 | 52.45 | 49.05 | 50.67 | 729,791 | +0.66(+1.32%) |
Nov 09, 2022 | 51.69 | 52.18 | 49.62 | 50.01 | 667,739 | -2.47(-4.71%) |
Nov 08, 2022 | 52.71 | 54.25 | 51.71 | 52.48 | 780,898 | +0.14(+0.27%) |
Nov 07, 2022 | 51.30 | 53.36 | 51.24 | 52.34 | 1,000,607 | +1.12(+2.19%) |
Nov 04, 2022 | 52.70 | 53.00 | 49.70 | 51.22 | 1,010,394 | -0.66(-1.27%) |
Nov 03, 2022 | 46.56 | 52.65 | 46.56 | 51.88 | 1,898,668 | +6.05(+13.20%) |
Nov 02, 2022 | 45.74 | 45.83 | 1,318,275 | -0.10(-0.22%) | ||
Nov 01, 2022 | 46.12 | 46.76 | 45.90 | 45.93 | 606,315 | +0.26(+0.57%) |
Oct 31, 2022 | 46.28 | 46.79 | 44.92 | 45.67 | 883,018 | -0.69(-1.49%) |
Oct 28, 2022 | 45.00 | 46.41 | 43.93 | 46.36 | 913,998 | +1.53(+3.41%) |
Oct 27, 2022 | 46.34 | 46.61 | 44.54 | 44.83 | 529,719 | -1.10(-2.39%) |
Oct 26, 2022 | 44.93 | 46.58 | 44.18 | 45.93 | 615,422 | +1.26(+2.82%) |
Oct 25, 2022 | 44.17 | 45.03 | 44.05 | 44.67 | 551,842 | +0.60(+1.36%) |
Oct 24, 2022 | 46.61 | 46.84 | 44.04 | 44.07 | 551,295 | -2.53(-5.43%) |
Oct 21, 2022 | 44.67 | 46.65 | 44.36 | 46.60 | 451,483 | +1.89(+4.23%) |
Oct 20, 2022 | 46.53 | 47.10 | 44.18 | 44.71 | 908,082 | -2.17(-4.63%) |
Oct 19, 2022 | 48.22 | 48.27 | 46.33 | 46.88 | 589,295 | -1.80(-3.70%) |
Oct 18, 2022 | 47.81 | 49.24 | 47.81 | 48.68 | 527,919 | +1.32(+2.79%) |
Oct 17, 2022 | 47.76 | 48.92 | 46.81 | 47.36 | 685,471 | +0.39(+0.83%) |
Oct 14, 2022 | 48.61 | 48.90 | 46.81 | 46.97 | 630,524 | -1.58(-3.25%) |
Oct 13, 2022 | 46.94 | 48.63 | 46.45 | 48.55 | 529,812 | +0.66(+1.38%) |
Oct 12, 2022 | 47.41 | 48.21 | 47.05 | 47.89 | 453,824 | +0.54(+1.14%) |
Oct 11, 2022 | 47.34 | 48.56 | 46.27 | 47.35 | 880,637 | -0.25(-0.53%) |
Oct 10, 2022 | 47.64 | 48.37 | 46.81 | 47.60 | 665,093 | -0.34(-0.71%) |
Oct 07, 2022 | 47.12 | 49.19 | 46.84 | 47.94 | 1,017,481 | +0.79(+1.68%) |
Oct 06, 2022 | 47.30 | 47.50 | 46.53 | 47.15 | 419,571 | -0.31(-0.65%) |
Oct 05, 2022 | 48.17 | 48.71 | 46.87 | 47.46 | 466,779 | -1.25(-2.57%) |
Oct 04, 2022 | 48.35 | 48.94 | 47.75 | 48.71 | 536,477 | +0.95(+1.99%) |
Oct 03, 2022 | 46.53 | 48.31 | 45.48 | 47.76 | 600,592 | +1.23(+2.64%) |
Sep 30, 2022 | 45.27 | 47.05 | 45.24 | 46.53 | 1,217,377 | +1.28(+2.83%) |
Sep 29, 2022 | 45.36 | 45.36 | 43.90 | 45.25 | 497,421 | -0.11(-0.24%) |
Sep 28, 2022 | 44.86 | 46.00 | 44.82 | 45.36 | 743,327 | +0.78(+1.75%) |
Sep 27, 2022 | 43.11 | 44.99 | 43.07 | 44.58 | 690,422 | +1.88(+4.40%) |
Sep 26, 2022 | 42.63 | 44.59 | 42.43 | 42.70 | 601,840 | -0.81(-1.86%) |
Sep 23, 2022 | 44.97 | 45.21 | 43.02 | 43.51 | 935,857 | -2.20(-4.81%) |
Sep 22, 2022 | 44.10 | 46.34 | 42.93 | 45.71 | 1,353,187 | +1.46(+3.30%) |
Sep 21, 2022 | 46.57 | 46.57 | 44.16 | 44.25 | 960,249 | -2.14(-4.61%) |
Sep 20, 2022 | 46.95 | 47.18 | 45.74 | 46.39 | 708,704 | -0.78(-1.65%) |
Sep 19, 2022 | 47.69 | 48.36 | 46.87 | 47.17 | 693,825 | -1.03(-2.14%) |
Sep 16, 2022 | 50.21 | 50.40 | 47.62 | 48.20 | 846,318 | -2.33(-4.61%) |
Sep 15, 2022 | 49.80 | 50.63 | 48.58 | 50.53 | 601,509 | +0.38(+0.76%) |
Sep 14, 2022 | 51.89 | 52.02 | 49.80 | 50.15 | 905,106 | -1.83(-3.52%) |
Sep 13, 2022 | 51.81 | 53.35 | 51.17 | 51.98 | 573,383 | -1.14(-2.15%) |
Sep 12, 2022 | 52.09 | 53.58 | 51.06 | 53.12 | 367,500 | +1.12(+2.15%) |
Sep 09, 2022 | 52.36 | 53.24 | 51.78 | 52.00 | 569,660 | -0.25(-0.48%) |
Sep 08, 2022 | 51.79 | 52.75 | 51.11 | 52.25 | 464,988 | +0.04(+0.08%) |
Sep 07, 2022 | 50.76 | 52.23 | 50.28 | 52.21 | 696,536 | +1.43(+2.82%) |
Sep 06, 2022 | 51.53 | 52.20 | 50.28 | 50.78 | 530,517 | -0.83(-1.61%) |
Sep 02, 2022 | 50.52 | 51.77 | 49.59 | 51.61 | 687,524 | +1.09(+2.16%) |