Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.03 | 52.15 | 50.01 | 52.12 | 84,560 | +2.09(+4.18%) |
Nov 29, 2022 | 50.41 | 50.41 | 49.89 | 50.03 | 70,686 | -0.34(-0.67%) |
Nov 28, 2022 | 50.80 | 51.01 | 50.19 | 50.37 | 45,111 | -0.76(-1.49%) |
Nov 25, 2022 | 51.08 | 51.25 | 51.04 | 51.13 | 15,655 | -0.01(-0.02%) |
Nov 23, 2022 | 50.72 | 51.31 | 50.72 | 51.14 | 99,364 | +0.62(+1.22%) |
Nov 22, 2022 | 50.10 | 50.56 | 49.76 | 50.53 | 90,573 | +0.75(+1.51%) |
Nov 21, 2022 | 49.83 | 49.96 | 49.61 | 49.77 | 155,347 | -0.19(-0.38%) |
Nov 18, 2022 | 50.48 | 50.59 | 49.57 | 49.96 | 54,960 | +0.08(+0.16%) |
Nov 17, 2022 | 49.63 | 50.05 | 49.43 | 49.88 | 74,411 | -0.58(-1.14%) |
Nov 16, 2022 | 50.76 | 50.78 | 50.33 | 50.46 | 214,852 | -0.65(-1.28%) |
Nov 15, 2022 | 51.31 | 51.52 | 50.66 | 51.11 | 54,552 | +0.78(+1.56%) |
Nov 14, 2022 | 50.64 | 51.02 | 50.33 | 50.33 | 52,641 | -0.70(-1.38%) |
Nov 11, 2022 | 50.07 | 51.17 | 50.07 | 51.03 | 76,593 | +0.97(+1.94%) |
Nov 10, 2022 | 48.81 | 50.11 | 48.81 | 50.06 | 51,026 | +3.38(+7.25%) |
Nov 09, 2022 | 47.43 | 47.48 | 46.60 | 46.68 | 59,768 | -1.22(-2.55%) |
Nov 08, 2022 | 47.68 | 48.37 | 47.45 | 47.90 | 143,488 | +0.38(+0.79%) |
Nov 07, 2022 | 47.22 | 47.62 | 46.95 | 47.52 | 119,896 | +0.52(+1.10%) |
Nov 04, 2022 | 47.13 | 47.37 | 46.20 | 47.01 | 77,538 | +0.56(+1.20%) |
Nov 03, 2022 | 46.46 | 46.96 | 46.24 | 46.45 | 48,005 | -0.58(-1.22%) |
Nov 02, 2022 | 48.57 | 47.03 | 47.03 | 37,129 | -1.69(-3.46%) | |
Nov 01, 2022 | 49.51 | 49.57 | 48.63 | 48.71 | 39,531 | -0.19(-0.39%) |
Oct 31, 2022 | 48.92 | 49.20 | 48.69 | 48.90 | 68,776 | -0.41(-0.82%) |
Oct 28, 2022 | 48.14 | 49.33 | 48.14 | 49.31 | 49,129 | +1.18(+2.45%) |
Oct 27, 2022 | 48.59 | 48.60 | 48.08 | 48.13 | 80,414 | -0.07(-0.14%) |
Oct 26, 2022 | 47.96 | 49.05 | 47.96 | 48.20 | 42,813 | -0.38(-0.78%) |
Oct 25, 2022 | 47.60 | 48.63 | 47.47 | 48.57 | 64,385 | +1.11(+2.34%) |
Oct 24, 2022 | 47.12 | 47.61 | 46.59 | 47.46 | 116,407 | +0.62(+1.33%) |
Oct 21, 2022 | 45.69 | 46.87 | 45.42 | 46.84 | 40,065 | +0.85(+1.86%) |
Oct 20, 2022 | 46.22 | 46.98 | 45.82 | 45.98 | 64,005 | -0.47(-1.00%) |
Oct 19, 2022 | 46.42 | 46.78 | 46.08 | 46.45 | 45,594 | -0.28(-0.59%) |
Oct 18, 2022 | 47.41 | 47.41 | 46.23 | 46.73 | 55,692 | +0.60(+1.29%) |
Oct 17, 2022 | 45.53 | 46.32 | 45.53 | 46.13 | 72,894 | +1.50(+3.36%) |
Oct 14, 2022 | 46.32 | 46.32 | 44.62 | 44.64 | 35,697 | -1.32(-2.87%) |
Oct 13, 2022 | 43.83 | 46.18 | 43.75 | 45.95 | 74,204 | +0.95(+2.12%) |
Oct 12, 2022 | 45.07 | 45.34 | 44.93 | 45.00 | 67,964 | -0.02(-0.04%) |
Oct 11, 2022 | 45.47 | 45.83 | 44.88 | 45.02 | 87,891 | -0.69(-1.52%) |
Oct 10, 2022 | 46.13 | 46.15 | 45.30 | 45.72 | 92,130 | -0.61(-1.31%) |
Oct 07, 2022 | 47.39 | 47.39 | 46.10 | 46.32 | 84,193 | -1.77(-3.67%) |
Oct 06, 2022 | 48.16 | 48.73 | 48.03 | 48.09 | 59,001 | -0.27(-0.55%) |
Oct 05, 2022 | 47.77 | 48.72 | 47.52 | 48.35 | 63,102 | -0.14(-0.29%) |
Oct 04, 2022 | 47.64 | 48.50 | 47.64 | 48.49 | 82,124 | +1.68(+3.58%) |
Oct 03, 2022 | 46.17 | 47.12 | 45.83 | 46.82 | 134,245 | +1.09(+2.39%) |
Sep 30, 2022 | 46.14 | 46.95 | 45.68 | 45.73 | 67,661 | -0.65(-1.41%) |
Sep 29, 2022 | 46.87 | 46.94 | 46.01 | 46.38 | 57,787 | -0.98(-2.07%) |
Sep 28, 2022 | 46.45 | 47.54 | 46.34 | 47.36 | 62,896 | +1.10(+2.38%) |
Sep 27, 2022 | 46.84 | 47.09 | 45.82 | 46.26 | 131,824 | +0.11(+0.24%) |
Sep 26, 2022 | 46.35 | 47.05 | 46.06 | 46.15 | 56,412 | -0.38(-0.81%) |
Sep 23, 2022 | 46.66 | 46.77 | 46.01 | 46.53 | 109,410 | -0.71(-1.51%) |
Sep 22, 2022 | 47.96 | 47.96 | 47.15 | 47.24 | 50,488 | -0.86(-1.79%) |
Sep 21, 2022 | 49.24 | 49.74 | 48.09 | 48.11 | 79,205 | -0.87(-1.78%) |
Sep 20, 2022 | 49.24 | 49.28 | 48.59 | 48.98 | 50,549 | -0.65(-1.32%) |
Sep 19, 2022 | 48.96 | 49.68 | 48.96 | 49.63 | 40,116 | +0.26(+0.52%) |
Sep 16, 2022 | 49.20 | 49.41 | 48.87 | 49.38 | 43,599 | -0.52(-1.03%) |
Sep 15, 2022 | 50.35 | 50.77 | 49.72 | 49.89 | 25,848 | -0.67(-1.33%) |
Sep 14, 2022 | 50.59 | 50.79 | 50.11 | 50.57 | 36,126 | +0.01(+0.01%) |
Sep 13, 2022 | 51.36 | 51.58 | 50.34 | 50.56 | 38,520 | -2.35(-4.44%) |
Sep 12, 2022 | 52.77 | 53.03 | 52.62 | 52.91 | 62,427 | +0.40(+0.76%) |
Sep 09, 2022 | 51.94 | 52.57 | 51.94 | 52.51 | 62,463 | +1.06(+2.06%) |
Sep 08, 2022 | 50.47 | 51.49 | 50.36 | 51.45 | 47,810 | +0.52(+1.01%) |
Sep 07, 2022 | 49.75 | 51.02 | 49.75 | 50.93 | 68,690 | +1.19(+2.39%) |
Sep 06, 2022 | 49.98 | 50.05 | 49.23 | 49.74 | 64,260 | -0.12(-0.24%) |
Sep 02, 2022 | 51.00 | 51.12 | 49.61 | 49.86 | 125,673 | -0.53(-1.04%) |