Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.85 | 48.82 | 46.85 | 48.42 | 15,575 | +0.13(+0.27%) |
Nov 29, 2022 | 48.52 | 48.60 | 48.29 | 48.29 | 16,303 | +1.00(+2.11%) |
Nov 28, 2022 | 47.14 | 47.41 | 47.06 | 47.29 | 22,521 | -0.52(-1.09%) |
Nov 25, 2022 | 46.25 | 47.81 | 46.25 | 47.81 | 12,887 | -0.59(-1.23%) |
Nov 23, 2022 | 46.87 | 48.57 | 46.87 | 48.41 | 20,427 | +1.02(+2.16%) |
Nov 22, 2022 | 45.92 | 47.58 | 45.92 | 47.38 | 47,169 | +0.43(+0.92%) |
Nov 21, 2022 | 46.67 | 46.99 | 46.59 | 46.95 | 23,325 | +0.87(+1.89%) |
Nov 18, 2022 | 46.10 | 46.10 | 45.76 | 46.08 | 15,682 | -0.98(-2.09%) |
Nov 17, 2022 | 46.28 | 47.20 | 46.28 | 47.06 | 23,989 | -0.91(-1.89%) |
Nov 16, 2022 | 46.96 | 48.43 | 46.96 | 47.97 | 16,578 | -0.93(-1.90%) |
Nov 15, 2022 | 50.04 | 50.04 | 48.68 | 48.90 | 49,314 | +0.25(+0.51%) |
Nov 14, 2022 | 48.24 | 48.65 | 48.24 | 48.65 | 22,176 | +1.41(+2.98%) |
Nov 11, 2022 | 45.69 | 47.30 | 45.69 | 47.24 | 14,615 | -1.32(-2.72%) |
Nov 10, 2022 | 48.26 | 48.56 | 48.03 | 48.56 | 23,081 | +1.00(+2.10%) |
Nov 09, 2022 | 46.80 | 47.70 | 46.80 | 47.56 | 27,124 | -0.14(-0.29%) |
Nov 08, 2022 | 46.22 | 47.86 | 46.22 | 47.70 | 55,701 | +0.10(+0.21%) |
Nov 07, 2022 | 48.02 | 48.02 | 47.60 | 47.60 | 35,423 | -0.68(-1.41%) |
Nov 04, 2022 | 48.31 | 48.63 | 48.18 | 48.28 | 20,501 | -0.06(-0.13%) |
Nov 03, 2022 | 46.76 | 48.52 | 46.76 | 48.34 | 34,742 | +0.39(+0.81%) |
Nov 02, 2022 | 48.10 | 48.57 | 47.60 | 47.95 | 34,265 | +0.78(+1.66%) |
Nov 01, 2022 | 46.47 | 47.47 | 46.47 | 47.17 | 68,090 | +1.17(+2.54%) |
Oct 31, 2022 | 46.20 | 46.49 | 45.98 | 46.00 | 37,884 | -0.49(-1.05%) |
Oct 28, 2022 | 46.10 | 46.68 | 46.10 | 46.49 | 30,640 | +0.85(+1.86%) |
Oct 27, 2022 | 46.00 | 46.00 | 45.58 | 45.64 | 43,009 | -0.35(-0.75%) |
Oct 26, 2022 | 45.83 | 46.25 | 45.82 | 45.99 | 26,981 | +0.56(+1.24%) |
Oct 25, 2022 | 46.00 | 46.00 | 45.01 | 45.43 | 78,536 | -2.76(-5.73%) |
Oct 24, 2022 | 48.15 | 48.35 | 47.96 | 48.19 | 47,007 | -0.10(-0.21%) |
Oct 21, 2022 | 48.00 | 48.37 | 47.97 | 48.29 | 101,159 | -1.40(-2.82%) |
Oct 20, 2022 | 49.72 | 49.91 | 49.42 | 49.69 | 25,944 | +0.22(+0.44%) |
Oct 19, 2022 | 48.23 | 49.92 | 48.23 | 49.47 | 18,708 | +0.34(+0.69%) |
Oct 18, 2022 | 49.28 | 49.39 | 49.07 | 49.13 | 29,222 | -0.97(-1.94%) |
Oct 17, 2022 | 50.26 | 50.41 | 50.10 | 50.10 | 24,627 | -0.21(-0.43%) |
Oct 14, 2022 | 50.62 | 50.69 | 50.21 | 50.31 | 25,883 | -0.12(-0.23%) |
Oct 13, 2022 | 49.97 | 50.65 | 49.71 | 50.43 | 28,742 | -0.19(-0.38%) |
Oct 12, 2022 | 50.62 | 50.87 | 50.57 | 50.62 | 17,792 | -1.11(-2.15%) |
Oct 11, 2022 | 51.90 | 52.17 | 51.73 | 51.73 | 24,286 | -0.60(-1.15%) |
Oct 10, 2022 | 53.00 | 53.00 | 51.98 | 52.33 | 19,925 | +0.25(+0.48%) |
Oct 07, 2022 | 52.03 | 52.56 | 51.83 | 52.08 | 14,917 | -0.67(-1.27%) |
Oct 06, 2022 | 52.96 | 53.22 | 52.75 | 52.75 | 14,782 | -0.09(-0.17%) |
Oct 05, 2022 | 53.19 | 53.20 | 52.61 | 52.84 | 24,790 | -0.70(-1.31%) |
Oct 04, 2022 | 52.76 | 53.54 | 52.76 | 53.54 | 48,733 | +0.74(+1.40%) |
Oct 03, 2022 | 52.83 | 53.11 | 52.58 | 52.80 | 32,066 | +2.16(+4.27%) |
Sep 30, 2022 | 50.62 | 51.09 | 50.62 | 50.64 | 24,222 | -1.01(-1.96%) |
Sep 29, 2022 | 51.27 | 51.69 | 50.25 | 51.65 | 23,419 | -1.43(-2.69%) |
Sep 28, 2022 | 52.00 | 53.21 | 52.00 | 53.08 | 24,744 | -0.24(-0.45%) |
Sep 27, 2022 | 53.45 | 53.59 | 53.15 | 53.32 | 35,535 | +0.12(+0.23%) |
Sep 26, 2022 | 51.65 | 53.67 | 51.65 | 53.20 | 32,005 | -2.24(-4.04%) |
Sep 23, 2022 | 55.14 | 55.45 | 55.08 | 55.44 | 17,465 | -0.96(-1.70%) |
Sep 22, 2022 | 56.26 | 56.77 | 56.26 | 56.40 | 16,260 | -0.33(-0.58%) |
Sep 21, 2022 | 56.65 | 57.33 | 56.52 | 56.73 | 36,989 | +0.35(+0.62%) |
Sep 20, 2022 | 56.22 | 56.43 | 55.96 | 56.38 | 35,549 | +0.65(+1.17%) |
Sep 19, 2022 | 54.40 | 56.32 | 54.40 | 55.73 | 20,208 | -0.72(-1.28%) |
Sep 16, 2022 | 56.25 | 56.45 | 56.12 | 56.45 | 22,345 | +0.16(+0.28%) |
Sep 15, 2022 | 58.20 | 58.20 | 56.07 | 56.30 | 24,470 | +2.34(+4.35%) |
Sep 14, 2022 | 52.23 | 54.05 | 52.23 | 53.95 | 7,839 | +0.31(+0.58%) |
Sep 13, 2022 | 54.15 | 54.26 | 53.63 | 53.64 | 19,858 | -1.37(-2.49%) |
Sep 12, 2022 | 55.09 | 55.18 | 54.76 | 55.01 | 24,833 | -0.84(-1.50%) |
Sep 09, 2022 | 55.25 | 55.92 | 55.25 | 55.85 | 48,564 | +1.41(+2.59%) |
Sep 08, 2022 | 52.86 | 54.75 | 52.86 | 54.44 | 21,466 | -0.51(-0.92%) |
Sep 07, 2022 | 54.75 | 55.03 | 54.70 | 54.95 | 33,941 | +0.48(+0.87%) |
Sep 06, 2022 | 53.23 | 54.70 | 53.23 | 54.47 | 16,401 | +0.01(+0.02%) |
Sep 02, 2022 | 54.70 | 54.90 | 54.45 | 54.46 | 15,778 | +0.11(+0.20%) |