Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 51.42 | 52.32 | 50.79 | 52.17 | 135,130 | +0.54(+1.04%) |
Nov 29, 2022 | 51.26 | 51.74 | 51.26 | 51.63 | 40,542 | +0.37(+0.72%) |
Nov 28, 2022 | 51.36 | 51.68 | 51.07 | 51.26 | 54,514 | -0.40(-0.77%) |
Nov 25, 2022 | 51.48 | 52.19 | 51.48 | 51.66 | 30,293 | -0.06(-0.12%) |
Nov 23, 2022 | 52.11 | 52.11 | 51.52 | 51.72 | 31,825 | -0.34(-0.65%) |
Nov 22, 2022 | 51.85 | 52.22 | 51.56 | 52.06 | 46,291 | +0.38(+0.73%) |
Nov 21, 2022 | 51.49 | 51.71 | 51.39 | 51.68 | 47,245 | +0.42(+0.81%) |
Nov 18, 2022 | 51.35 | 51.94 | 50.62 | 51.26 | 67,376 | +0.72(+1.43%) |
Nov 17, 2022 | 50.21 | 51.08 | 49.64 | 50.54 | 84,509 | -0.13(-0.25%) |
Nov 16, 2022 | 51.17 | 51.24 | 50.52 | 50.67 | 100,656 | -0.70(-1.37%) |
Nov 15, 2022 | 51.61 | 52.29 | 51.12 | 51.37 | 74,403 | +0.28(+0.54%) |
Nov 14, 2022 | 51.17 | 52.75 | 50.87 | 51.10 | 71,378 | -0.20(-0.39%) |
Nov 11, 2022 | 52.06 | 52.25 | 50.98 | 51.29 | 60,009 | -0.99(-1.90%) |
Nov 10, 2022 | 50.99 | 52.57 | 50.95 | 52.29 | 76,155 | +2.31(+4.62%) |
Nov 09, 2022 | 50.57 | 50.86 | 49.92 | 49.98 | 49,594 | -0.97(-1.91%) |
Nov 08, 2022 | 50.57 | 51.40 | 50.15 | 50.95 | 74,931 | +1.43(+2.88%) |
Nov 07, 2022 | 49.02 | 49.55 | 48.71 | 49.52 | 43,307 | +0.65(+1.34%) |
Nov 04, 2022 | 47.86 | 48.97 | 47.12 | 48.86 | 55,994 | +1.45(+3.05%) |
Nov 03, 2022 | 48.26 | 48.33 | 46.83 | 47.42 | 99,088 | -1.43(-2.92%) |
Nov 02, 2022 | 49.79 | 50.08 | 48.79 | 48.84 | 83,551 | -1.00(-2.01%) |
Nov 01, 2022 | 50.50 | 50.50 | 49.66 | 49.85 | 79,310 | -0.44(-0.87%) |
Oct 31, 2022 | 51.78 | 51.78 | 49.99 | 50.28 | 117,419 | -1.08(-2.10%) |
Oct 28, 2022 | 51.72 | 53.00 | 51.28 | 51.36 | 99,261 | -0.37(-0.71%) |
Oct 27, 2022 | 55.58 | 55.58 | 50.10 | 51.73 | 151,991 | -3.67(-6.62%) |
Oct 26, 2022 | 56.26 | 56.70 | 55.40 | 55.40 | 67,545 | -0.66(-1.18%) |
Oct 25, 2022 | 54.92 | 56.25 | 54.92 | 56.06 | 49,665 | +0.74(+1.34%) |
Oct 24, 2022 | 54.89 | 55.74 | 54.89 | 55.32 | 69,714 | +0.43(+0.78%) |
Oct 21, 2022 | 54.07 | 55.02 | 53.11 | 54.89 | 94,643 | +1.33(+2.48%) |
Oct 20, 2022 | 54.88 | 55.13 | 53.03 | 53.56 | 56,760 | -1.32(-2.40%) |
Oct 19, 2022 | 55.10 | 55.55 | 54.16 | 54.88 | 59,718 | -0.29(-0.52%) |
Oct 18, 2022 | 55.33 | 55.79 | 54.44 | 55.17 | 179,030 | +0.35(+0.63%) |
Oct 17, 2022 | 55.50 | 56.00 | 54.46 | 54.82 | 107,054 | +0.04(+0.07%) |
Oct 14, 2022 | 55.09 | 55.64 | 54.55 | 54.78 | 75,785 | -0.06(-0.11%) |
Oct 13, 2022 | 51.86 | 54.89 | 51.54 | 54.84 | 81,149 | +2.43(+4.63%) |
Oct 12, 2022 | 52.21 | 53.05 | 52.00 | 52.41 | 41,086 | +0.23(+0.44%) |
Oct 11, 2022 | 52.20 | 52.53 | 51.73 | 52.19 | 48,951 | -0.01(-0.02%) |
Oct 10, 2022 | 51.96 | 52.60 | 51.80 | 52.20 | 44,614 | +0.15(+0.29%) |
Oct 07, 2022 | 52.08 | 52.43 | 51.75 | 52.05 | 60,304 | -0.13(-0.25%) |
Oct 06, 2022 | 52.32 | 52.43 | 51.93 | 52.18 | 50,461 | -0.47(-0.89%) |
Oct 05, 2022 | 52.58 | 53.15 | 52.41 | 52.64 | 37,029 | -0.62(-1.17%) |
Oct 04, 2022 | 51.97 | 53.28 | 51.97 | 53.27 | 53,188 | +1.69(+3.27%) |
Oct 03, 2022 | 50.87 | 51.66 | 50.62 | 51.58 | 51,719 | +1.07(+2.12%) |
Sep 30, 2022 | 50.52 | 51.46 | 50.41 | 50.51 | 63,941 | -0.26(-0.51%) |
Sep 29, 2022 | 50.60 | 51.06 | 49.89 | 50.77 | 60,696 | -0.27(-0.52%) |
Sep 28, 2022 | 50.39 | 51.59 | 50.17 | 51.04 | 59,798 | +0.53(+1.04%) |
Sep 27, 2022 | 51.19 | 51.54 | 50.29 | 50.51 | 62,312 | -0.42(-0.82%) |
Sep 26, 2022 | 51.13 | 51.63 | 50.86 | 50.93 | 48,337 | -0.33(-0.64%) |
Sep 23, 2022 | 51.95 | 51.95 | 50.86 | 51.25 | 56,638 | -1.07(-2.05%) |
Sep 22, 2022 | 53.06 | 53.07 | 51.84 | 52.33 | 47,919 | -0.76(-1.44%) |
Sep 21, 2022 | 53.88 | 54.31 | 52.96 | 53.09 | 37,356 | -0.48(-0.89%) |
Sep 20, 2022 | 53.74 | 53.83 | 52.83 | 53.56 | 68,062 | -0.37(-0.68%) |
Sep 19, 2022 | 52.99 | 54.21 | 52.98 | 53.93 | 52,661 | +0.61(+1.15%) |
Sep 16, 2022 | 53.46 | 53.83 | 52.64 | 53.32 | 160,007 | -0.31(-0.57%) |
Sep 15, 2022 | 52.83 | 54.12 | 52.67 | 53.62 | 56,920 | +0.78(+1.48%) |
Sep 14, 2022 | 53.40 | 53.84 | 52.54 | 52.84 | 85,634 | -0.46(-0.85%) |
Sep 13, 2022 | 53.99 | 54.27 | 53.16 | 53.30 | 74,732 | -1.40(-2.55%) |
Sep 12, 2022 | 54.51 | 54.96 | 54.23 | 54.69 | 41,042 | +0.43(+0.78%) |
Sep 09, 2022 | 53.86 | 54.45 | 53.86 | 54.27 | 48,734 | +0.64(+1.20%) |
Sep 08, 2022 | 53.26 | 54.23 | 53.26 | 53.62 | 53,399 | +0.12(+0.22%) |
Sep 07, 2022 | 52.69 | 53.65 | 52.50 | 53.50 | 55,216 | +0.59(+1.12%) |
Sep 06, 2022 | 53.87 | 54.44 | 52.49 | 52.91 | 46,719 | -0.75(-1.40%) |
Sep 02, 2022 | 54.40 | 54.99 | 53.38 | 53.66 | 55,805 | -0.60(-1.11%) |