Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.40 | 50.47 | 49.06 | 49.71 | 1,077,947 | -0.05(-0.10%) |
Nov 29, 2022 | 50.14 | 51.49 | 49.68 | 49.76 | 824,986 | +0.79(+1.61%) |
Nov 28, 2022 | 50.35 | 50.42 | 48.88 | 48.97 | 584,983 | -2.25(-4.39%) |
Nov 25, 2022 | 49.26 | 51.67 | 48.33 | 51.22 | 408,406 | +1.72(+3.48%) |
Nov 23, 2022 | 50.07 | 51.43 | 49.44 | 49.49 | 537,974 | -1.04(-2.06%) |
Nov 22, 2022 | 52.11 | 52.85 | 50.31 | 50.54 | 1,160,539 | -1.18(-2.28%) |
Nov 21, 2022 | 49.97 | 51.72 | 48.83 | 51.72 | 3,347,306 | +1.35(+2.69%) |
Nov 18, 2022 | 48.71 | 50.91 | 48.48 | 50.36 | 1,460,840 | +1.76(+3.63%) |
Nov 17, 2022 | 46.19 | 48.81 | 45.94 | 48.60 | 896,249 | +1.47(+3.12%) |
Nov 16, 2022 | 48.09 | 48.47 | 46.80 | 47.13 | 756,438 | -0.88(-1.83%) |
Nov 15, 2022 | 47.00 | 48.33 | 45.50 | 48.00 | 1,116,049 | +1.56(+3.35%) |
Nov 14, 2022 | 47.94 | 48.67 | 46.45 | 46.45 | 955,383 | -1.06(-2.23%) |
Nov 11, 2022 | 48.24 | 48.38 | 45.72 | 47.51 | 3,184,623 | -0.91(-1.89%) |
Nov 10, 2022 | 50.32 | 50.61 | 47.38 | 48.42 | 1,186,782 | -0.84(-1.70%) |
Nov 09, 2022 | 50.56 | 51.72 | 48.62 | 49.26 | 1,236,666 | -1.93(-3.78%) |
Nov 08, 2022 | 50.31 | 51.43 | 50.23 | 51.19 | 736,524 | +0.73(+1.45%) |
Nov 07, 2022 | 50.03 | 51.47 | 49.87 | 50.46 | 1,265,491 | +0.53(+1.05%) |
Nov 04, 2022 | 51.06 | 51.78 | 49.20 | 49.94 | 1,063,755 | -0.61(-1.21%) |
Nov 03, 2022 | 49.04 | 51.57 | 48.85 | 50.55 | 1,660,721 | +2.00(+4.13%) |
Nov 02, 2022 | 50.59 | 50.81 | 48.54 | 48.55 | 1,117,747 | -1.55(-3.09%) |
Nov 01, 2022 | 47.67 | 50.70 | 46.62 | 50.09 | 1,939,498 | +3.48(+7.47%) |
Oct 31, 2022 | 45.53 | 47.58 | 45.10 | 46.61 | 1,158,253 | +1.05(+2.30%) |
Oct 28, 2022 | 46.60 | 46.90 | 44.49 | 45.56 | 963,319 | -1.06(-2.27%) |
Oct 27, 2022 | 47.12 | 47.57 | 45.18 | 46.62 | 1,154,213 | +0.12(+0.25%) |
Oct 26, 2022 | 47.45 | 47.95 | 46.28 | 46.51 | 832,416 | -0.67(-1.42%) |
Oct 25, 2022 | 45.73 | 47.48 | 45.05 | 47.18 | 1,129,658 | +1.21(+2.62%) |
Oct 24, 2022 | 46.09 | 47.16 | 44.82 | 45.97 | 1,136,307 | -0.37(-0.80%) |
Oct 21, 2022 | 47.39 | 47.46 | 46.06 | 46.34 | 1,114,382 | -0.38(-0.81%) |
Oct 20, 2022 | 48.16 | 48.22 | 46.27 | 46.72 | 758,165 | -0.96(-2.02%) |
Oct 19, 2022 | 47.95 | 47.99 | 46.51 | 47.68 | 1,470,510 | -0.20(-0.43%) |
Oct 18, 2022 | 46.21 | 47.90 | 45.67 | 47.89 | 2,108,965 | +1.94(+4.23%) |
Oct 17, 2022 | 45.71 | 47.55 | 44.52 | 45.94 | 2,345,927 | +0.85(+1.88%) |
Oct 14, 2022 | 43.85 | 45.49 | 43.13 | 45.10 | 1,315,181 | +1.65(+3.80%) |
Oct 13, 2022 | 43.07 | 44.38 | 41.89 | 43.44 | 1,354,225 | +0.51(+1.18%) |
Oct 12, 2022 | 41.19 | 43.10 | 40.69 | 42.94 | 1,313,401 | +2.18(+5.34%) |
Oct 11, 2022 | 38.74 | 41.28 | 37.73 | 40.76 | 1,084,232 | +1.15(+2.90%) |
Oct 10, 2022 | 40.69 | 42.03 | 39.38 | 39.61 | 879,409 | -1.37(-3.35%) |
Oct 07, 2022 | 40.67 | 41.98 | 40.13 | 40.98 | 1,407,822 | +1.09(+2.73%) |
Oct 06, 2022 | 38.02 | 40.34 | 38.01 | 39.89 | 1,575,842 | +1.90(+4.99%) |
Oct 05, 2022 | 39.13 | 39.19 | 37.00 | 38.00 | 2,089,569 | -2.04(-5.10%) |
Oct 04, 2022 | 40.76 | 41.30 | 39.17 | 40.04 | 1,321,986 | -0.41(-1.01%) |
Oct 03, 2022 | 42.05 | 42.21 | 39.39 | 40.45 | 1,182,443 | -0.43(-1.05%) |
Sep 30, 2022 | 41.35 | 41.63 | 40.10 | 40.88 | 1,123,922 | +0.22(+0.55%) |
Sep 29, 2022 | 40.84 | 41.03 | 38.66 | 40.65 | 1,033,834 | -0.41(-0.99%) |
Sep 28, 2022 | 41.01 | 41.68 | 40.19 | 41.06 | 1,039,932 | -0.53(-1.26%) |
Sep 27, 2022 | 41.25 | 42.46 | 40.60 | 41.59 | 1,128,426 | +1.78(+4.47%) |
Sep 26, 2022 | 38.58 | 41.14 | 38.21 | 39.81 | 1,640,064 | +1.30(+3.38%) |
Sep 23, 2022 | 41.75 | 41.75 | 37.57 | 38.50 | 2,131,110 | -4.67(-10.81%) |
Sep 22, 2022 | 43.63 | 45.02 | 41.99 | 43.17 | 1,151,403 | +1.04(+2.47%) |
Sep 21, 2022 | 43.07 | 43.29 | 40.99 | 42.13 | 776,594 | -0.32(-0.76%) |
Sep 20, 2022 | 41.92 | 42.77 | 41.52 | 42.45 | 1,150,944 | +0.44(+1.04%) |
Sep 19, 2022 | 40.41 | 42.56 | 39.88 | 42.01 | 981,167 | +0.11(+0.26%) |
Sep 16, 2022 | 43.01 | 43.04 | 41.04 | 41.91 | 1,112,759 | -1.62(-3.73%) |
Sep 15, 2022 | 42.78 | 44.53 | 42.26 | 43.53 | 730,934 | -0.18(-0.42%) |
Sep 14, 2022 | 43.55 | 44.68 | 42.95 | 43.72 | 1,052,879 | +0.65(+1.51%) |
Sep 13, 2022 | 42.77 | 43.70 | 42.57 | 43.06 | 760,566 | -0.34(-0.78%) |
Sep 12, 2022 | 43.32 | 43.71 | 42.57 | 43.40 | 950,758 | +0.40(+0.93%) |
Sep 09, 2022 | 41.80 | 43.44 | 41.60 | 43.01 | 1,219,589 | +2.29(+5.64%) |
Sep 08, 2022 | 40.42 | 41.15 | 40.01 | 40.71 | 492,021 | +0.43(+1.06%) |
Sep 07, 2022 | 40.07 | 41.18 | 39.51 | 40.28 | 968,111 | -0.60(-1.47%) |
Sep 06, 2022 | 42.14 | 42.78 | 40.62 | 40.89 | 966,375 | -0.70(-1.68%) |
Sep 02, 2022 | 41.24 | 41.60 | 40.17 | 41.59 | 667,995 | +1.57(+3.91%) |