Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 51.10 | 52.67 | 49.88 | 52.60 | 641,773 | +1.75(+3.44%) |
Nov 29, 2022 | 49.75 | 51.77 | 49.31 | 50.85 | 1,080,870 | +1.29(+2.60%) |
Nov 28, 2022 | 49.02 | 49.70 | 48.69 | 49.56 | 630,239 | +0.27(+0.55%) |
Nov 25, 2022 | 48.18 | 49.32 | 48.03 | 49.29 | 224,973 | +0.99(+2.05%) |
Nov 23, 2022 | 47.39 | 48.38 | 46.17 | 48.30 | 586,647 | +0.91(+1.92%) |
Nov 22, 2022 | 47.73 | 47.87 | 46.13 | 47.39 | 748,011 | -0.24(-0.50%) |
Nov 21, 2022 | 49.36 | 49.63 | 47.57 | 47.63 | 759,760 | -2.17(-4.36%) |
Nov 18, 2022 | 51.93 | 52.17 | 49.06 | 49.80 | 522,889 | -0.94(-1.85%) |
Nov 17, 2022 | 50.39 | 51.70 | 49.78 | 50.74 | 433,337 | -0.69(-1.34%) |
Nov 16, 2022 | 50.99 | 51.88 | 49.95 | 51.43 | 384,653 | -0.24(-0.46%) |
Nov 15, 2022 | 52.50 | 52.97 | 51.08 | 51.67 | 447,302 | +0.40(+0.78%) |
Nov 14, 2022 | 51.24 | 52.27 | 50.13 | 51.27 | 528,772 | -0.46(-0.89%) |
Nov 11, 2022 | 51.55 | 52.23 | 50.02 | 51.73 | 751,221 | +0.66(+1.29%) |
Nov 10, 2022 | 48.50 | 51.07 | 47.79 | 51.07 | 1,137,478 | +5.07(+11.02%) |
Nov 09, 2022 | 44.88 | 46.33 | 44.47 | 46.00 | 889,537 | +0.34(+0.74%) |
Nov 08, 2022 | 44.51 | 46.73 | 43.94 | 45.66 | 947,005 | +1.46(+3.30%) |
Nov 07, 2022 | 47.03 | 47.36 | 43.51 | 44.20 | 1,376,471 | -2.82(-6.00%) |
Nov 04, 2022 | 48.28 | 49.20 | 45.51 | 47.02 | 1,327,541 | -0.63(-1.32%) |
Nov 03, 2022 | 50.00 | 50.45 | 47.43 | 47.65 | 1,552,526 | -4.28(-8.24%) |
Nov 02, 2022 | 53.75 | 54.41 | 51.67 | 51.93 | 1,228,846 | -2.31(-4.26%) |
Nov 01, 2022 | 56.52 | 56.83 | 54.04 | 54.24 | 901,404 | -1.33(-2.39%) |
Oct 31, 2022 | 55.68 | 56.69 | 54.77 | 55.57 | 941,857 | -0.25(-0.45%) |
Oct 28, 2022 | 52.75 | 56.81 | 52.63 | 55.82 | 1,221,111 | +2.82(+5.32%) |
Oct 27, 2022 | 51.93 | 54.39 | 51.93 | 53.00 | 1,502,214 | +2.46(+4.87%) |
Oct 26, 2022 | 51.76 | 53.27 | 50.52 | 50.54 | 862,212 | -0.68(-1.33%) |
Oct 25, 2022 | 48.45 | 51.49 | 48.45 | 51.22 | 1,040,390 | +2.98(+6.18%) |
Oct 24, 2022 | 50.13 | 50.36 | 47.95 | 48.24 | 852,280 | -2.49(-4.91%) |
Oct 21, 2022 | 49.13 | 50.98 | 48.45 | 50.73 | 608,045 | +1.75(+3.57%) |
Oct 20, 2022 | 49.75 | 51.06 | 48.49 | 48.98 | 710,880 | -0.70(-1.41%) |
Oct 19, 2022 | 49.62 | 50.64 | 49.23 | 49.68 | 440,656 | -0.71(-1.41%) |
Oct 18, 2022 | 51.23 | 52.25 | 49.49 | 50.39 | 795,762 | +0.64(+1.29%) |
Oct 17, 2022 | 48.57 | 49.93 | 48.57 | 49.75 | 591,847 | +1.92(+4.01%) |
Oct 14, 2022 | 50.40 | 51.07 | 47.62 | 47.83 | 524,141 | -1.78(-3.59%) |
Oct 13, 2022 | 48.55 | 50.10 | 46.99 | 49.61 | 1,001,109 | +0.03(+0.06%) |
Oct 12, 2022 | 47.50 | 50.65 | 46.60 | 49.58 | 923,489 | +2.21(+4.67%) |
Oct 11, 2022 | 47.20 | 48.42 | 44.67 | 47.37 | 795,593 | -0.22(-0.46%) |
Oct 10, 2022 | 46.60 | 47.73 | 45.60 | 47.59 | 768,533 | +0.90(+1.93%) |
Oct 07, 2022 | 47.24 | 47.37 | 45.65 | 46.69 | 703,529 | -1.15(-2.40%) |
Oct 06, 2022 | 46.45 | 49.25 | 46.45 | 47.84 | 908,532 | +1.38(+2.97%) |
Oct 05, 2022 | 45.73 | 46.86 | 44.62 | 46.46 | 826,835 | -0.10(-0.21%) |
Oct 04, 2022 | 47.00 | 48.68 | 45.98 | 46.56 | 1,273,022 | +0.93(+2.04%) |
Oct 03, 2022 | 45.57 | 46.28 | 44.51 | 45.63 | 749,454 | +0.65(+1.45%) |
Sep 30, 2022 | 46.43 | 47.18 | 44.87 | 44.98 | 823,966 | -1.64(-3.52%) |
Sep 29, 2022 | 47.59 | 47.71 | 45.90 | 46.62 | 601,917 | -1.94(-4.00%) |
Sep 28, 2022 | 46.88 | 49.09 | 46.37 | 48.56 | 719,758 | +2.13(+4.59%) |
Sep 27, 2022 | 46.33 | 47.21 | 45.14 | 46.43 | 600,093 | +1.35(+2.99%) |
Sep 26, 2022 | 45.05 | 46.65 | 44.64 | 45.08 | 637,811 | +0.26(+0.58%) |
Sep 23, 2022 | 43.92 | 44.98 | 43.85 | 44.82 | 782,647 | -0.06(-0.13%) |
Sep 22, 2022 | 47.97 | 48.24 | 43.91 | 44.88 | 1,164,455 | -3.60(-7.43%) |
Sep 21, 2022 | 49.48 | 50.44 | 48.38 | 48.48 | 750,028 | -0.83(-1.68%) |
Sep 20, 2022 | 50.37 | 50.99 | 49.04 | 49.31 | 902,613 | -1.30(-2.57%) |
Sep 19, 2022 | 48.99 | 50.83 | 48.59 | 50.61 | 1,209,479 | +1.00(+2.02%) |
Sep 16, 2022 | 49.33 | 49.75 | 47.96 | 49.61 | 1,192,853 | -0.78(-1.55%) |
Sep 15, 2022 | 49.13 | 51.50 | 48.83 | 50.39 | 944,241 | +1.21(+2.46%) |
Sep 14, 2022 | 48.16 | 49.76 | 47.11 | 49.18 | 582,186 | +1.11(+2.31%) |
Sep 13, 2022 | 48.77 | 48.77 | 47.50 | 48.07 | 911,067 | -2.86(-5.62%) |
Sep 12, 2022 | 50.99 | 51.50 | 49.39 | 50.93 | 766,897 | +0.19(+0.37%) |
Sep 09, 2022 | 49.05 | 50.99 | 49.01 | 50.74 | 604,696 | +1.84(+3.76%) |
Sep 08, 2022 | 47.02 | 48.92 | 46.85 | 48.90 | 802,344 | +1.08(+2.26%) |
Sep 07, 2022 | 45.31 | 48.35 | 45.11 | 47.82 | 817,458 | +2.48(+5.47%) |
Sep 06, 2022 | 46.46 | 46.51 | 44.32 | 45.34 | 948,580 | -1.12(-2.41%) |
Sep 02, 2022 | 47.75 | 47.75 | 45.88 | 46.46 | 483,132 | -0.73(-1.55%) |