Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.89 | 51.70 | 47.66 | 51.53 | 713,057 | +3.65(+7.62%) |
Nov 29, 2022 | 47.39 | 48.45 | 47.37 | 47.89 | 586,156 | +0.59(+1.25%) |
Nov 28, 2022 | 47.49 | 48.40 | 47.18 | 47.30 | 413,821 | -0.88(-1.83%) |
Nov 25, 2022 | 47.68 | 48.86 | 47.39 | 48.18 | 198,873 | +0.35(+0.73%) |
Nov 23, 2022 | 46.54 | 47.88 | 45.80 | 47.83 | 666,156 | +1.09(+2.34%) |
Nov 22, 2022 | 46.79 | 47.21 | 45.62 | 46.74 | 1,110,800 | +0.34(+0.72%) |
Nov 21, 2022 | 45.34 | 46.80 | 44.64 | 46.40 | 1,138,636 | +0.60(+1.32%) |
Nov 18, 2022 | 47.83 | 47.86 | 43.17 | 45.80 | 1,142,232 | -1.49(-3.14%) |
Nov 17, 2022 | 46.72 | 47.79 | 46.25 | 47.28 | 432,665 | -0.27(-0.56%) |
Nov 16, 2022 | 46.99 | 48.38 | 46.79 | 47.55 | 560,905 | -0.43(-0.89%) |
Nov 15, 2022 | 47.31 | 48.69 | 46.95 | 47.98 | 684,512 | +1.70(+3.68%) |
Nov 14, 2022 | 48.06 | 48.39 | 46.26 | 46.27 | 469,234 | -1.96(-4.06%) |
Nov 11, 2022 | 47.24 | 48.75 | 46.70 | 48.23 | 534,137 | +1.16(+2.47%) |
Nov 10, 2022 | 45.99 | 47.46 | 45.99 | 47.07 | 706,131 | +3.09(+7.03%) |
Nov 09, 2022 | 44.13 | 45.13 | 43.67 | 43.98 | 404,936 | -0.71(-1.60%) |
Nov 08, 2022 | 45.32 | 45.60 | 44.14 | 44.69 | 376,980 | -0.64(-1.41%) |
Nov 07, 2022 | 43.82 | 45.62 | 43.18 | 45.33 | 308,878 | +1.88(+4.33%) |
Nov 04, 2022 | 43.01 | 43.87 | 42.36 | 43.45 | 416,590 | +1.41(+3.35%) |
Nov 03, 2022 | 41.51 | 42.33 | 40.94 | 42.04 | 251,538 | -0.20(-0.47%) |
Nov 02, 2022 | 44.71 | 44.71 | 42.04 | 42.24 | 352,063 | -2.52(-5.63%) |
Nov 01, 2022 | 44.55 | 44.96 | 43.40 | 44.76 | 441,695 | +0.88(+1.99%) |
Oct 31, 2022 | 43.16 | 44.07 | 42.36 | 43.89 | 533,301 | +0.61(+1.41%) |
Oct 28, 2022 | 42.42 | 43.69 | 42.20 | 43.28 | 383,864 | +0.88(+2.09%) |
Oct 27, 2022 | 42.72 | 43.70 | 42.36 | 42.39 | 328,841 | +0.03(+0.07%) |
Oct 26, 2022 | 42.48 | 42.99 | 41.57 | 42.36 | 221,665 | +0.08(+0.18%) |
Oct 25, 2022 | 41.04 | 42.63 | 41.04 | 42.29 | 875,905 | +1.39(+3.40%) |
Oct 24, 2022 | 40.43 | 40.98 | 39.29 | 40.90 | 439,421 | +0.45(+1.10%) |
Oct 21, 2022 | 39.77 | 41.11 | 39.77 | 40.45 | 351,703 | +0.47(+1.17%) |
Oct 20, 2022 | 41.60 | 42.11 | 39.79 | 39.99 | 429,968 | -1.77(-4.24%) |
Oct 19, 2022 | 42.88 | 43.19 | 41.41 | 41.76 | 457,909 | -1.43(-3.30%) |
Oct 18, 2022 | 45.47 | 45.90 | 42.42 | 43.18 | 1,105,173 | -1.82(-4.04%) |
Oct 17, 2022 | 40.13 | 45.09 | 40.13 | 45.00 | 1,293,967 | +5.74(+14.64%) |
Oct 14, 2022 | 40.68 | 41.33 | 39.23 | 39.25 | 526,231 | -0.87(-2.16%) |
Oct 13, 2022 | 38.46 | 40.52 | 38.46 | 40.12 | 628,164 | +0.79(+2.01%) |
Oct 12, 2022 | 39.12 | 39.74 | 38.57 | 39.33 | 487,044 | +0.10(+0.27%) |
Oct 11, 2022 | 39.18 | 39.89 | 38.51 | 39.23 | 621,139 | +0.00(+0.00%) |
Oct 10, 2022 | 40.02 | 40.39 | 38.61 | 39.23 | 574,156 | -0.82(-2.04%) |
Oct 07, 2022 | 38.85 | 40.90 | 38.42 | 40.04 | 1,149,410 | +1.54(+4.00%) |
Oct 06, 2022 | 38.83 | 39.51 | 38.14 | 38.50 | 397,339 | -0.53(-1.36%) |
Oct 05, 2022 | 39.22 | 39.95 | 38.56 | 39.04 | 569,302 | -1.28(-3.18%) |
Oct 04, 2022 | 39.46 | 40.70 | 39.46 | 40.32 | 759,603 | +1.59(+4.10%) |
Oct 03, 2022 | 37.73 | 38.90 | 37.18 | 38.73 | 567,039 | +1.61(+4.33%) |
Sep 30, 2022 | 37.73 | 37.73 | 37.03 | 37.12 | 862,090 | -0.43(-1.14%) |
Sep 29, 2022 | 38.41 | 38.81 | 37.08 | 37.55 | 626,363 | -1.36(-3.50%) |
Sep 28, 2022 | 39.44 | 39.62 | 38.77 | 38.91 | 491,628 | -0.24(-0.61%) |
Sep 27, 2022 | 40.52 | 40.67 | 38.48 | 39.15 | 620,647 | -0.68(-1.70%) |
Sep 26, 2022 | 40.63 | 41.97 | 39.78 | 39.82 | 637,334 | -0.94(-2.31%) |
Sep 23, 2022 | 41.55 | 42.13 | 40.17 | 40.77 | 793,440 | -1.65(-3.88%) |
Sep 22, 2022 | 43.47 | 43.74 | 42.27 | 42.41 | 565,434 | -1.03(-2.36%) |
Sep 21, 2022 | 44.08 | 45.17 | 43.41 | 43.44 | 543,928 | -0.28(-0.63%) |
Sep 20, 2022 | 44.94 | 45.61 | 43.68 | 43.72 | 481,481 | -1.46(-3.22%) |
Sep 19, 2022 | 44.40 | 47.03 | 44.30 | 45.17 | 1,071,246 | +0.42(+0.94%) |
Sep 16, 2022 | 45.92 | 46.49 | 44.39 | 44.75 | 2,722,979 | -2.13(-4.54%) |
Sep 15, 2022 | 55.75 | 57.00 | 46.22 | 46.88 | 4,846,615 | -9.07(-16.22%) |
Sep 14, 2022 | 56.84 | 57.01 | 55.56 | 55.96 | 432,596 | -0.98(-1.72%) |
Sep 13, 2022 | 58.27 | 58.41 | 56.91 | 56.94 | 361,116 | -2.56(-4.30%) |
Sep 12, 2022 | 58.77 | 59.90 | 58.50 | 59.49 | 254,142 | +1.07(+1.84%) |
Sep 09, 2022 | 58.06 | 58.82 | 57.72 | 58.42 | 311,137 | +1.00(+1.74%) |
Sep 08, 2022 | 57.35 | 57.44 | 56.22 | 57.42 | 461,883 | -0.37(-0.64%) |
Sep 07, 2022 | 57.17 | 58.13 | 56.97 | 57.79 | 285,929 | +0.31(+0.55%) |
Sep 06, 2022 | 58.47 | 58.47 | 57.37 | 57.48 | 296,525 | -0.60(-1.03%) |
Sep 02, 2022 | 59.79 | 59.79 | 57.70 | 58.08 | 241,089 | -1.12(-1.90%) |