Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.73 | 49.16 | 46.49 | 49.07 | 816,963 | +2.26(+4.83%) |
Nov 29, 2022 | 46.63 | 47.35 | 46.52 | 46.81 | 225,092 | +0.19(+0.41%) |
Nov 28, 2022 | 47.06 | 47.19 | 46.29 | 46.62 | 646,350 | -0.68(-1.44%) |
Nov 25, 2022 | 47.22 | 47.65 | 45.56 | 47.30 | 123,385 | +0.05(+0.11%) |
Nov 23, 2022 | 46.31 | 47.46 | 46.00 | 47.25 | 239,313 | +0.94(+2.03%) |
Nov 22, 2022 | 45.99 | 46.50 | 44.76 | 46.31 | 1,586,470 | +0.51(+1.11%) |
Nov 21, 2022 | 46.90 | 48.12 | 45.54 | 45.80 | 296,928 | -1.29(-2.74%) |
Nov 18, 2022 | 48.73 | 49.47 | 46.86 | 47.09 | 387,184 | -0.54(-1.13%) |
Nov 17, 2022 | 48.64 | 48.76 | 47.47 | 47.63 | 188,639 | -1.50(-3.05%) |
Nov 16, 2022 | 50.74 | 50.74 | 48.99 | 49.13 | 257,332 | -0.94(-1.88%) |
Nov 15, 2022 | 49.77 | 50.42 | 49.45 | 50.07 | 674,358 | +1.35(+2.77%) |
Nov 14, 2022 | 49.01 | 49.36 | 47.87 | 48.72 | 315,839 | -0.06(-0.12%) |
Nov 11, 2022 | 48.05 | 49.47 | 47.38 | 48.78 | 413,062 | +0.83(+1.73%) |
Nov 10, 2022 | 46.42 | 48.16 | 46.10 | 47.95 | 468,947 | +3.32(+7.44%) |
Nov 09, 2022 | 45.91 | 45.99 | 44.53 | 44.63 | 258,245 | -1.93(-4.15%) |
Nov 08, 2022 | 46.93 | 47.63 | 45.84 | 46.56 | 368,156 | +0.04(+0.09%) |
Nov 07, 2022 | 45.49 | 46.91 | 44.83 | 46.52 | 249,212 | +1.03(+2.26%) |
Nov 04, 2022 | 47.64 | 48.00 | 44.35 | 45.49 | 515,486 | -0.04(-0.09%) |
Nov 03, 2022 | 46.55 | 47.61 | 45.33 | 45.53 | 467,046 | -1.53(-3.25%) |
Nov 02, 2022 | 48.40 | 47.02 | 47.06 | 440,990 | -1.52(-3.13%) | |
Nov 01, 2022 | 49.88 | 50.01 | 48.23 | 48.58 | 153,238 | -0.47(-0.96%) |
Oct 31, 2022 | 48.49 | 49.39 | 47.99 | 49.05 | 207,732 | +0.07(+0.14%) |
Oct 28, 2022 | 47.73 | 49.06 | 47.47 | 48.98 | 174,881 | +1.44(+3.03%) |
Oct 27, 2022 | 47.41 | 48.34 | 47.07 | 47.54 | 189,526 | +0.43(+0.91%) |
Oct 26, 2022 | 47.14 | 48.15 | 46.75 | 47.11 | 213,221 | -0.29(-0.61%) |
Oct 25, 2022 | 46.78 | 47.67 | 46.64 | 47.40 | 186,864 | +0.96(+2.07%) |
Oct 24, 2022 | 45.58 | 46.60 | 45.05 | 46.44 | 158,183 | +0.68(+1.49%) |
Oct 21, 2022 | 44.99 | 45.94 | 44.18 | 45.76 | 235,183 | +0.84(+1.87%) |
Oct 20, 2022 | 45.49 | 46.47 | 44.77 | 44.92 | 516,635 | -0.48(-1.06%) |
Oct 19, 2022 | 45.39 | 45.88 | 45.08 | 45.40 | 350,114 | -0.63(-1.37%) |
Oct 18, 2022 | 46.39 | 46.91 | 45.60 | 46.03 | 166,749 | +0.68(+1.50%) |
Oct 17, 2022 | 44.45 | 45.59 | 44.45 | 45.35 | 266,973 | +1.42(+3.23%) |
Oct 14, 2022 | 45.84 | 45.90 | 43.86 | 43.93 | 129,964 | -1.61(-3.54%) |
Oct 13, 2022 | 43.71 | 45.73 | 43.17 | 45.54 | 223,395 | +0.74(+1.65%) |
Oct 12, 2022 | 44.46 | 45.17 | 44.26 | 44.80 | 204,203 | +0.28(+0.63%) |
Oct 11, 2022 | 45.32 | 45.32 | 43.95 | 44.52 | 322,633 | -0.84(-1.85%) |
Oct 10, 2022 | 47.61 | 48.15 | 44.59 | 45.36 | 2,962,521 | -2.40(-5.03%) |
Oct 07, 2022 | 47.96 | 48.09 | 47.20 | 47.76 | 438,107 | -1.00(-2.05%) |
Oct 06, 2022 | 48.47 | 49.08 | 48.47 | 48.76 | 278,341 | +0.27(+0.56%) |
Oct 05, 2022 | 46.99 | 48.63 | 46.98 | 48.49 | 188,317 | +0.59(+1.23%) |
Oct 04, 2022 | 46.56 | 47.90 | 46.56 | 47.90 | 401,909 | +2.21(+4.84%) |
Oct 03, 2022 | 44.43 | 46.04 | 44.20 | 45.69 | 186,998 | +1.47(+3.32%) |
Sep 30, 2022 | 44.74 | 45.84 | 44.15 | 44.22 | 190,786 | -0.73(-1.62%) |
Sep 29, 2022 | 45.53 | 45.97 | 44.81 | 44.95 | 251,625 | -1.22(-2.64%) |
Sep 28, 2022 | 45.92 | 46.48 | 45.65 | 46.17 | 153,926 | +0.34(+0.74%) |
Sep 27, 2022 | 45.94 | 46.70 | 45.38 | 45.83 | 184,238 | +0.34(+0.75%) |
Sep 26, 2022 | 45.47 | 46.72 | 45.42 | 45.49 | 224,537 | -0.22(-0.48%) |
Sep 23, 2022 | 45.75 | 45.95 | 44.92 | 45.71 | 255,793 | -0.26(-0.57%) |
Sep 22, 2022 | 45.80 | 46.19 | 45.07 | 45.97 | 275,467 | -0.36(-0.78%) |
Sep 21, 2022 | 46.58 | 48.00 | 46.26 | 46.33 | 205,400 | +0.09(+0.19%) |
Sep 20, 2022 | 46.49 | 46.89 | 46.06 | 46.24 | 180,238 | -0.85(-1.81%) |
Sep 19, 2022 | 46.63 | 47.14 | 45.90 | 47.09 | 279,695 | +0.03(+0.06%) |
Sep 16, 2022 | 47.27 | 47.34 | 46.46 | 47.06 | 325,506 | -0.79(-1.65%) |
Sep 15, 2022 | 48.00 | 48.51 | 47.30 | 47.85 | 322,849 | -0.85(-1.75%) |
Sep 14, 2022 | 50.07 | 50.55 | 48.13 | 48.70 | 246,635 | -1.06(-2.13%) |
Sep 13, 2022 | 50.61 | 51.02 | 48.48 | 49.76 | 361,947 | -2.44(-4.67%) |
Sep 12, 2022 | 51.73 | 52.29 | 51.64 | 52.20 | 148,560 | +0.53(+1.03%) |
Sep 09, 2022 | 51.44 | 52.11 | 51.14 | 51.67 | 128,967 | +0.81(+1.59%) |
Sep 08, 2022 | 49.88 | 51.07 | 49.86 | 50.86 | 122,068 | +0.58(+1.15%) |
Sep 07, 2022 | 49.14 | 50.59 | 49.13 | 50.28 | 134,318 | +1.09(+2.22%) |
Sep 06, 2022 | 48.52 | 51.02 | 48.52 | 49.19 | 220,207 | +0.53(+1.09%) |
Sep 02, 2022 | 49.74 | 50.35 | 48.56 | 48.66 | 316,375 | -0.68(-1.38%) |