Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.54 | 52.39 | 49.23 | 52.36 | 210,770 | +3.06(+6.22%) |
Nov 29, 2022 | 49.65 | 49.90 | 49.03 | 49.30 | 184,999 | -0.05(-0.10%) |
Nov 28, 2022 | 49.55 | 50.37 | 49.02 | 49.34 | 364,407 | -1.69(-3.32%) |
Nov 25, 2022 | 50.41 | 51.22 | 50.41 | 51.04 | 86,233 | +0.16(+0.32%) |
Nov 23, 2022 | 50.41 | 51.31 | 50.35 | 50.87 | 149,932 | +0.50(+1.00%) |
Nov 22, 2022 | 49.53 | 50.41 | 48.58 | 50.37 | 163,968 | +1.02(+2.06%) |
Nov 21, 2022 | 50.50 | 50.88 | 49.15 | 49.35 | 244,388 | -1.50(-2.95%) |
Nov 18, 2022 | 51.68 | 51.68 | 49.79 | 50.86 | 258,944 | +0.29(+0.57%) |
Nov 17, 2022 | 49.99 | 51.12 | 49.35 | 50.56 | 266,357 | -0.67(-1.30%) |
Nov 16, 2022 | 53.68 | 53.68 | 50.91 | 51.23 | 315,931 | -3.05(-5.62%) |
Nov 15, 2022 | 52.98 | 54.50 | 52.10 | 54.28 | 385,203 | +3.11(+6.07%) |
Nov 14, 2022 | 51.37 | 52.22 | 50.89 | 51.17 | 234,576 | -1.03(-1.97%) |
Nov 11, 2022 | 50.94 | 53.08 | 50.50 | 52.20 | 264,278 | +1.51(+2.98%) |
Nov 10, 2022 | 49.06 | 50.72 | 49.06 | 50.69 | 296,210 | +4.17(+8.97%) |
Nov 09, 2022 | 45.72 | 46.52 | 45.23 | 46.52 | 398,764 | +0.45(+0.97%) |
Nov 08, 2022 | 45.14 | 46.42 | 44.65 | 46.07 | 318,924 | +0.86(+1.91%) |
Nov 07, 2022 | 44.89 | 45.34 | 43.83 | 45.21 | 247,746 | +0.75(+1.68%) |
Nov 04, 2022 | 45.18 | 45.18 | 43.20 | 44.46 | 235,839 | +0.05(+0.11%) |
Nov 03, 2022 | 45.33 | 45.89 | 44.21 | 44.42 | 252,834 | -1.46(-3.19%) |
Nov 02, 2022 | 48.25 | 48.36 | 45.81 | 45.88 | 221,595 | -2.52(-5.20%) |
Nov 01, 2022 | 49.51 | 49.51 | 47.98 | 48.40 | 240,480 | -0.05(-0.10%) |
Oct 31, 2022 | 49.36 | 49.85 | 48.39 | 48.44 | 336,613 | -1.49(-2.99%) |
Oct 28, 2022 | 49.06 | 50.24 | 48.91 | 49.94 | 315,860 | +1.07(+2.20%) |
Oct 27, 2022 | 48.83 | 50.04 | 48.22 | 48.86 | 443,013 | +0.30(+0.62%) |
Oct 26, 2022 | 48.06 | 49.89 | 47.67 | 48.56 | 690,455 | -0.47(-0.97%) |
Oct 25, 2022 | 46.58 | 50.78 | 45.51 | 49.03 | 982,147 | +4.67(+10.52%) |
Oct 24, 2022 | 46.00 | 46.39 | 44.27 | 44.37 | 803,973 | -2.03(-4.38%) |
Oct 21, 2022 | 47.97 | 48.07 | 45.47 | 46.40 | 423,952 | -2.01(-4.16%) |
Oct 20, 2022 | 48.51 | 49.56 | 48.00 | 48.42 | 428,172 | +0.00(+0.00%) |
Oct 19, 2022 | 49.36 | 50.05 | 48.23 | 48.42 | 447,001 | -1.52(-3.04%) |
Oct 18, 2022 | 52.06 | 52.29 | 49.30 | 49.94 | 335,283 | -0.84(-1.66%) |
Oct 17, 2022 | 48.13 | 51.13 | 48.12 | 50.78 | 429,162 | +3.77(+8.01%) |
Oct 14, 2022 | 50.70 | 50.70 | 46.99 | 47.01 | 227,195 | -2.80(-5.62%) |
Oct 13, 2022 | 47.69 | 50.11 | 46.95 | 49.81 | 272,176 | +0.64(+1.30%) |
Oct 12, 2022 | 49.08 | 49.30 | 48.02 | 49.17 | 210,943 | +0.16(+0.34%) |
Oct 11, 2022 | 47.98 | 49.34 | 46.79 | 49.01 | 281,490 | +0.62(+1.28%) |
Oct 10, 2022 | 49.29 | 49.29 | 48.26 | 48.39 | 239,408 | -0.65(-1.32%) |
Oct 07, 2022 | 50.02 | 50.29 | 48.50 | 49.03 | 237,893 | -1.85(-3.63%) |
Oct 06, 2022 | 51.00 | 51.89 | 50.47 | 50.88 | 172,824 | -0.16(-0.30%) |
Oct 05, 2022 | 50.51 | 51.17 | 49.98 | 51.04 | 243,226 | -0.13(-0.25%) |
Oct 04, 2022 | 50.90 | 51.83 | 50.60 | 51.17 | 389,295 | +1.55(+3.12%) |
Oct 03, 2022 | 49.03 | 49.87 | 48.31 | 49.62 | 295,256 | +1.04(+2.13%) |
Sep 30, 2022 | 48.48 | 49.54 | 48.23 | 48.58 | 373,258 | +0.12(+0.24%) |
Sep 29, 2022 | 48.41 | 48.60 | 47.72 | 48.46 | 300,787 | -0.90(-1.82%) |
Sep 28, 2022 | 47.80 | 49.73 | 47.80 | 49.36 | 569,679 | +1.69(+3.55%) |
Sep 27, 2022 | 48.28 | 49.21 | 47.10 | 47.67 | 406,473 | -0.01(-0.02%) |
Sep 26, 2022 | 47.90 | 49.15 | 47.63 | 47.68 | 428,391 | -0.57(-1.18%) |
Sep 23, 2022 | 47.58 | 48.45 | 47.58 | 48.25 | 585,785 | +0.16(+0.34%) |
Sep 22, 2022 | 49.45 | 49.57 | 48.05 | 48.09 | 286,154 | -1.68(-3.39%) |
Sep 21, 2022 | 51.41 | 51.62 | 49.75 | 49.77 | 254,148 | -1.23(-2.41%) |
Sep 20, 2022 | 51.54 | 52.18 | 50.91 | 51.00 | 518,001 | -1.26(-2.41%) |
Sep 19, 2022 | 52.48 | 52.94 | 51.37 | 52.26 | 256,550 | -0.62(-1.17%) |
Sep 16, 2022 | 52.94 | 53.62 | 51.36 | 52.88 | 983,128 | -1.43(-2.64%) |
Sep 15, 2022 | 51.99 | 54.36 | 51.80 | 54.31 | 436,128 | +1.83(+3.49%) |
Sep 14, 2022 | 52.58 | 53.10 | 52.19 | 52.48 | 278,184 | +0.18(+0.35%) |
Sep 13, 2022 | 53.77 | 54.03 | 52.24 | 52.30 | 294,599 | -3.35(-6.02%) |
Sep 12, 2022 | 56.44 | 57.51 | 55.53 | 55.65 | 264,435 | -0.40(-0.71%) |
Sep 09, 2022 | 54.99 | 56.32 | 54.85 | 56.05 | 248,893 | +1.49(+2.73%) |
Sep 08, 2022 | 54.10 | 55.16 | 53.61 | 54.55 | 240,514 | -0.22(-0.41%) |
Sep 07, 2022 | 53.58 | 54.80 | 53.38 | 54.78 | 240,335 | +1.55(+2.91%) |
Sep 06, 2022 | 54.17 | 54.20 | 53.18 | 53.23 | 212,978 | -0.75(-1.38%) |
Sep 02, 2022 | 55.59 | 55.89 | 53.50 | 53.97 | 227,117 | -0.89(-1.62%) |