Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.81 | 47.46 | 44.81 | 47.37 | 25,950 | +2.46(+5.48%) |
Nov 29, 2022 | 45.60 | 45.60 | 44.54 | 44.91 | 13,356 | -0.34(-0.75%) |
Nov 28, 2022 | 46.37 | 46.37 | 45.16 | 45.25 | 31,546 | -1.32(-2.83%) |
Nov 25, 2022 | 45.89 | 46.76 | 45.89 | 46.57 | 11,161 | +0.92(+2.02%) |
Nov 23, 2022 | 45.11 | 45.65 | 44.87 | 45.65 | 6,793 | +1.00(+2.24%) |
Nov 22, 2022 | 44.21 | 44.70 | 44.21 | 44.65 | 7,892 | +0.61(+1.39%) |
Nov 21, 2022 | 44.40 | 44.52 | 43.77 | 44.04 | 7,431 | -0.66(-1.48%) |
Nov 18, 2022 | 45.33 | 45.33 | 44.36 | 44.70 | 10,771 | -0.27(-0.60%) |
Nov 17, 2022 | 44.96 | 45.33 | 44.71 | 44.97 | 26,720 | -0.91(-1.98%) |
Nov 16, 2022 | 45.95 | 46.08 | 45.43 | 45.88 | 47,484 | -0.52(-1.12%) |
Nov 15, 2022 | 46.32 | 47.01 | 45.75 | 46.40 | 30,019 | +0.66(+1.44%) |
Nov 14, 2022 | 46.31 | 46.31 | 45.46 | 45.74 | 31,153 | -1.08(-2.31%) |
Nov 11, 2022 | 45.20 | 47.25 | 44.66 | 46.82 | 33,519 | +2.19(+4.91%) |
Nov 10, 2022 | 42.61 | 46.04 | 42.57 | 44.63 | 45,713 | +4.15(+10.25%) |
Nov 09, 2022 | 40.63 | 41.25 | 40.48 | 40.48 | 20,162 | -0.73(-1.77%) |
Nov 08, 2022 | 41.19 | 42.12 | 40.95 | 41.21 | 18,366 | -0.03(-0.07%) |
Nov 07, 2022 | 40.53 | 41.30 | 40.53 | 41.24 | 12,491 | +0.79(+1.95%) |
Nov 04, 2022 | 39.54 | 40.76 | 39.54 | 40.45 | 9,397 | +1.59(+4.09%) |
Nov 03, 2022 | 38.11 | 39.09 | 38.11 | 38.86 | 22,071 | +0.09(+0.23%) |
Nov 02, 2022 | 39.92 | 38.77 | 38.77 | 16,741 | -1.28(-3.20%) | |
Nov 01, 2022 | 40.24 | 40.91 | 39.86 | 40.05 | 18,880 | +0.45(+1.15%) |
Oct 31, 2022 | 39.68 | 40.07 | 39.49 | 39.59 | 14,703 | -0.51(-1.26%) |
Oct 28, 2022 | 39.70 | 40.19 | 39.30 | 40.10 | 15,892 | +0.32(+0.80%) |
Oct 27, 2022 | 39.60 | 40.75 | 39.48 | 39.78 | 21,838 | +0.38(+0.96%) |
Oct 26, 2022 | 39.14 | 40.16 | 39.13 | 39.40 | 21,487 | +0.18(+0.46%) |
Oct 25, 2022 | 38.31 | 39.47 | 38.27 | 39.22 | 46,328 | +1.07(+2.80%) |
Oct 24, 2022 | 38.59 | 38.59 | 37.31 | 38.15 | 28,851 | -0.04(-0.10%) |
Oct 21, 2022 | 37.38 | 38.23 | 37.09 | 38.19 | 30,734 | +0.40(+1.06%) |
Oct 20, 2022 | 38.49 | 39.12 | 37.70 | 37.79 | 21,279 | -0.97(-2.50%) |
Oct 19, 2022 | 39.38 | 39.63 | 38.61 | 38.76 | 15,630 | -1.05(-2.64%) |
Oct 18, 2022 | 40.24 | 40.27 | 39.56 | 39.81 | 11,943 | +0.80(+2.05%) |
Oct 17, 2022 | 38.88 | 39.57 | 38.88 | 39.01 | 9,696 | +1.08(+2.85%) |
Oct 14, 2022 | 39.68 | 39.73 | 37.93 | 37.93 | 9,796 | -1.23(-3.14%) |
Oct 13, 2022 | 37.62 | 39.46 | 36.93 | 39.16 | 10,011 | +0.81(+2.11%) |
Oct 12, 2022 | 38.45 | 38.86 | 38.19 | 38.35 | 18,457 | -0.47(-1.21%) |
Oct 11, 2022 | 39.62 | 39.86 | 38.64 | 38.82 | 25,987 | -1.23(-3.07%) |
Oct 10, 2022 | 40.56 | 40.59 | 40.04 | 40.05 | 8,711 | -0.29(-0.72%) |
Oct 07, 2022 | 41.72 | 41.72 | 40.15 | 40.34 | 10,118 | -1.67(-3.98%) |
Oct 06, 2022 | 42.74 | 42.96 | 41.93 | 42.01 | 17,055 | -1.29(-2.98%) |
Oct 05, 2022 | 43.22 | 43.61 | 42.93 | 43.30 | 14,744 | -0.97(-2.19%) |
Oct 04, 2022 | 43.10 | 44.32 | 43.10 | 44.27 | 32,248 | +2.06(+4.88%) |
Oct 03, 2022 | 41.39 | 42.61 | 41.32 | 42.21 | 23,252 | +1.31(+3.20%) |
Sep 30, 2022 | 40.67 | 42.02 | 40.67 | 40.90 | 26,149 | +0.22(+0.54%) |
Sep 29, 2022 | 41.81 | 41.81 | 40.35 | 40.68 | 32,703 | -1.78(-4.19%) |
Sep 28, 2022 | 41.91 | 42.50 | 41.71 | 42.46 | 26,912 | +0.93(+2.24%) |
Sep 27, 2022 | 42.18 | 43.36 | 41.33 | 41.53 | 34,191 | -1.37(-3.19%) |
Sep 26, 2022 | 43.77 | 44.02 | 42.42 | 42.90 | 6,076 | -1.06(-2.41%) |
Sep 23, 2022 | 44.87 | 44.87 | 43.55 | 43.96 | 6,879 | -1.68(-3.68%) |
Sep 22, 2022 | 46.41 | 46.55 | 45.55 | 45.64 | 6,137 | -0.97(-2.08%) |
Sep 21, 2022 | 47.64 | 47.64 | 46.61 | 46.61 | 5,067 | -0.85(-1.79%) |
Sep 20, 2022 | 47.45 | 47.64 | 47.32 | 47.46 | 5,823 | -0.97(-2.00%) |
Sep 19, 2022 | 47.73 | 48.43 | 47.63 | 48.43 | 6,465 | +0.46(+0.96%) |
Sep 16, 2022 | 48.24 | 48.48 | 47.56 | 47.97 | 11,626 | -0.87(-1.78%) |
Sep 15, 2022 | 49.57 | 49.93 | 48.79 | 48.84 | 11,101 | -0.69(-1.39%) |
Sep 14, 2022 | 49.32 | 50.23 | 49.30 | 49.53 | 7,346 | +0.24(+0.49%) |
Sep 13, 2022 | 50.08 | 50.09 | 49.25 | 49.29 | 4,975 | -2.01(-3.92%) |
Sep 12, 2022 | 50.55 | 51.45 | 50.55 | 51.30 | 4,555 | +0.96(+1.91%) |
Sep 09, 2022 | 50.00 | 50.34 | 50.00 | 50.34 | 5,608 | +1.26(+2.57%) |
Sep 08, 2022 | 48.83 | 49.25 | 48.37 | 49.08 | 6,615 | +0.81(+1.68%) |
Sep 07, 2022 | 47.20 | 48.35 | 47.13 | 48.27 | 3,786 | +1.09(+2.31%) |
Sep 06, 2022 | 47.89 | 47.89 | 46.84 | 47.18 | 8,535 | -0.48(-1.02%) |
Sep 02, 2022 | 48.14 | 48.54 | 47.49 | 47.66 | 5,350 | +0.17(+0.37%) |