Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.40 | 47.09 | 44.40 | 46.71 | 503,016 | +2.47(+5.58%) |
Nov 29, 2022 | 44.04 | 44.84 | 43.85 | 44.24 | 244,648 | +0.37(+0.84%) |
Nov 28, 2022 | 44.01 | 44.93 | 43.48 | 43.87 | 256,558 | -0.50(-1.13%) |
Nov 25, 2022 | 43.92 | 44.71 | 43.81 | 44.37 | 88,283 | +0.45(+1.02%) |
Nov 23, 2022 | 42.67 | 44.30 | 42.50 | 43.92 | 229,049 | +1.33(+3.12%) |
Nov 22, 2022 | 43.02 | 43.02 | 41.55 | 42.59 | 261,285 | -0.42(-0.98%) |
Nov 21, 2022 | 43.94 | 45.21 | 42.84 | 43.01 | 379,660 | -1.47(-3.30%) |
Nov 18, 2022 | 45.30 | 45.76 | 43.90 | 44.48 | 260,311 | +0.59(+1.34%) |
Nov 17, 2022 | 43.99 | 44.46 | 43.22 | 43.89 | 395,313 | -0.79(-1.77%) |
Nov 16, 2022 | 45.54 | 46.49 | 44.47 | 44.68 | 438,518 | -1.12(-2.45%) |
Nov 15, 2022 | 45.06 | 46.31 | 44.80 | 45.80 | 433,115 | +1.89(+4.30%) |
Nov 14, 2022 | 45.32 | 45.87 | 43.86 | 43.91 | 381,491 | -2.00(-4.36%) |
Nov 11, 2022 | 44.11 | 46.28 | 43.97 | 45.91 | 564,003 | +2.10(+4.79%) |
Nov 10, 2022 | 41.66 | 44.24 | 41.35 | 43.81 | 759,362 | +4.28(+10.83%) |
Nov 09, 2022 | 39.55 | 41.05 | 39.25 | 39.53 | 486,712 | +0.04(+0.10%) |
Nov 08, 2022 | 40.42 | 40.55 | 38.28 | 39.49 | 569,574 | -0.35(-0.88%) |
Nov 07, 2022 | 40.82 | 41.39 | 39.45 | 39.84 | 565,304 | -0.91(-2.23%) |
Nov 04, 2022 | 43.00 | 43.22 | 39.88 | 40.75 | 916,547 | -0.94(-2.25%) |
Nov 03, 2022 | 39.60 | 42.58 | 39.44 | 41.69 | 1,837,729 | +4.99(+13.60%) |
Nov 02, 2022 | 39.57 | 36.65 | 36.70 | 788,710 | -2.60(-6.62%) | |
Nov 01, 2022 | 38.79 | 40.56 | 38.34 | 39.30 | 664,951 | +0.96(+2.50%) |
Oct 31, 2022 | 38.63 | 39.33 | 38.09 | 38.34 | 642,578 | -0.50(-1.29%) |
Oct 28, 2022 | 36.79 | 39.02 | 36.34 | 38.84 | 1,095,831 | +1.91(+5.17%) |
Oct 27, 2022 | 39.28 | 39.54 | 36.25 | 36.93 | 1,011,914 | -1.71(-4.43%) |
Oct 26, 2022 | 40.53 | 40.53 | 34.95 | 38.64 | 1,717,883 | -2.48(-6.03%) |
Oct 25, 2022 | 40.47 | 43.19 | 40.47 | 41.12 | 967,651 | +0.86(+2.14%) |
Oct 24, 2022 | 40.47 | 40.47 | 38.62 | 40.26 | 475,105 | -0.01(-0.02%) |
Oct 21, 2022 | 40.43 | 40.76 | 38.77 | 40.27 | 949,518 | +0.02(+0.05%) |
Oct 20, 2022 | 40.82 | 41.62 | 40.02 | 40.25 | 775,550 | -0.48(-1.18%) |
Oct 19, 2022 | 41.00 | 42.06 | 40.36 | 40.73 | 723,166 | -0.76(-1.83%) |
Oct 18, 2022 | 41.72 | 42.64 | 40.58 | 41.49 | 454,467 | +1.17(+2.90%) |
Oct 17, 2022 | 39.58 | 40.98 | 38.92 | 40.32 | 522,435 | +1.69(+4.37%) |
Oct 14, 2022 | 38.52 | 39.93 | 38.27 | 38.63 | 792,961 | +0.37(+0.97%) |
Oct 13, 2022 | 35.65 | 39.16 | 35.00 | 38.26 | 757,619 | +1.83(+5.02%) |
Oct 12, 2022 | 36.04 | 37.44 | 34.79 | 36.43 | 794,424 | -0.91(-2.44%) |
Oct 11, 2022 | 36.55 | 37.82 | 34.70 | 37.34 | 649,544 | +0.89(+2.44%) |
Oct 10, 2022 | 38.75 | 38.75 | 36.44 | 36.45 | 658,271 | -2.17(-5.62%) |
Oct 07, 2022 | 42.56 | 42.56 | 38.46 | 38.62 | 1,040,285 | -4.89(-11.24%) |
Oct 06, 2022 | 48.83 | 49.43 | 41.86 | 43.51 | 1,372,030 | -5.62(-11.44%) |
Oct 05, 2022 | 48.11 | 49.56 | 45.57 | 49.13 | 876,261 | -0.27(-0.55%) |
Oct 04, 2022 | 48.19 | 50.54 | 48.19 | 49.40 | 369,860 | +2.02(+4.26%) |
Oct 03, 2022 | 47.47 | 49.09 | 46.81 | 47.38 | 233,888 | +0.78(+1.67%) |
Sep 30, 2022 | 47.54 | 49.27 | 46.60 | 46.60 | 418,184 | -0.75(-1.58%) |
Sep 29, 2022 | 47.31 | 47.57 | 45.80 | 47.35 | 374,709 | -0.57(-1.19%) |
Sep 28, 2022 | 45.74 | 48.15 | 45.28 | 47.92 | 326,522 | +2.62(+5.78%) |
Sep 27, 2022 | 45.58 | 46.34 | 44.19 | 45.30 | 353,243 | +0.47(+1.05%) |
Sep 26, 2022 | 43.23 | 45.23 | 43.23 | 44.83 | 431,210 | +1.10(+2.52%) |
Sep 23, 2022 | 42.60 | 44.15 | 41.28 | 43.73 | 648,799 | +0.43(+0.99%) |
Sep 22, 2022 | 45.41 | 45.41 | 42.96 | 43.30 | 489,482 | -2.55(-5.56%) |
Sep 21, 2022 | 47.35 | 47.88 | 45.85 | 45.85 | 377,879 | -1.09(-2.32%) |
Sep 20, 2022 | 46.83 | 47.87 | 46.24 | 46.94 | 530,360 | -0.56(-1.18%) |
Sep 19, 2022 | 45.84 | 47.52 | 44.73 | 47.50 | 691,694 | +0.70(+1.50%) |
Sep 16, 2022 | 48.16 | 48.22 | 46.25 | 46.80 | 781,640 | -2.35(-4.78%) |
Sep 15, 2022 | 48.00 | 49.59 | 47.85 | 49.15 | 724,754 | +0.70(+1.44%) |
Sep 14, 2022 | 48.91 | 49.12 | 47.47 | 48.45 | 565,208 | -0.43(-0.88%) |
Sep 13, 2022 | 48.52 | 49.83 | 47.63 | 48.88 | 709,964 | -2.37(-4.62%) |
Sep 12, 2022 | 49.46 | 53.09 | 49.16 | 51.25 | 765,756 | +1.74(+3.51%) |
Sep 09, 2022 | 48.52 | 50.08 | 47.80 | 49.51 | 348,142 | +1.44(+3.00%) |
Sep 08, 2022 | 45.47 | 48.21 | 45.19 | 48.07 | 410,085 | +2.16(+4.70%) |
Sep 07, 2022 | 43.21 | 46.10 | 42.83 | 45.91 | 460,323 | +2.65(+6.13%) |
Sep 06, 2022 | 44.73 | 44.75 | 43.21 | 43.26 | 401,884 | -1.55(-3.46%) |
Sep 02, 2022 | 46.05 | 46.34 | 43.40 | 44.81 | 355,669 | -0.19(-0.42%) |