Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.21 | 48.75 | 46.95 | 48.12 | 160,559 | +0.76(+1.60%) |
Nov 29, 2022 | 46.48 | 47.40 | 46.26 | 47.36 | 154,170 | +0.94(+2.02%) |
Nov 28, 2022 | 46.39 | 46.66 | 45.92 | 46.42 | 172,600 | -0.19(-0.41%) |
Nov 25, 2022 | 45.69 | 46.99 | 45.54 | 46.61 | 69,829 | +0.95(+2.08%) |
Nov 23, 2022 | 44.52 | 46.13 | 44.30 | 45.66 | 178,811 | +1.10(+2.47%) |
Nov 22, 2022 | 43.81 | 44.97 | 43.16 | 44.56 | 134,957 | +1.08(+2.48%) |
Nov 21, 2022 | 44.48 | 44.99 | 42.73 | 43.48 | 386,457 | -1.09(-2.45%) |
Nov 18, 2022 | 44.71 | 44.71 | 42.89 | 44.57 | 223,836 | +1.03(+2.37%) |
Nov 17, 2022 | 42.81 | 45.00 | 42.46 | 43.54 | 183,884 | -0.06(-0.14%) |
Nov 16, 2022 | 42.31 | 43.91 | 41.79 | 43.60 | 283,239 | +0.92(+2.16%) |
Nov 15, 2022 | 42.89 | 43.20 | 40.57 | 42.68 | 481,620 | -0.67(-1.55%) |
Nov 14, 2022 | 44.46 | 44.54 | 43.25 | 43.35 | 141,588 | -1.06(-2.39%) |
Nov 11, 2022 | 44.19 | 46.34 | 44.08 | 44.41 | 293,097 | +0.26(+0.59%) |
Nov 10, 2022 | 42.36 | 44.60 | 41.90 | 44.15 | 306,660 | +2.75(+6.64%) |
Nov 09, 2022 | 44.04 | 44.86 | 38.98 | 41.40 | 457,902 | -3.76(-8.33%) |
Nov 08, 2022 | 46.24 | 46.39 | 44.44 | 45.16 | 356,272 | -1.19(-2.57%) |
Nov 07, 2022 | 45.97 | 46.47 | 45.01 | 46.35 | 154,392 | +0.85(+1.87%) |
Nov 04, 2022 | 45.32 | 45.77 | 44.45 | 45.50 | 121,276 | +0.26(+0.57%) |
Nov 03, 2022 | 45.42 | 46.41 | 44.47 | 45.24 | 145,120 | -0.94(-2.04%) |
Nov 02, 2022 | 49.00 | 49.00 | 46.16 | 46.18 | 214,141 | -2.93(-5.97%) |
Nov 01, 2022 | 49.81 | 50.26 | 49.02 | 49.11 | 112,657 | +0.08(+0.16%) |
Oct 31, 2022 | 48.09 | 49.27 | 47.63 | 49.03 | 123,370 | +0.70(+1.45%) |
Oct 28, 2022 | 47.78 | 48.33 | 46.68 | 48.33 | 162,514 | +0.84(+1.77%) |
Oct 27, 2022 | 48.84 | 49.54 | 47.37 | 47.49 | 143,232 | -0.77(-1.60%) |
Oct 26, 2022 | 49.24 | 50.67 | 48.11 | 48.26 | 178,976 | -0.55(-1.13%) |
Oct 25, 2022 | 47.52 | 49.69 | 47.52 | 48.81 | 135,791 | +1.49(+3.15%) |
Oct 24, 2022 | 47.90 | 47.90 | 46.65 | 47.32 | 104,904 | -0.49(-1.02%) |
Oct 21, 2022 | 47.17 | 47.81 | 46.36 | 47.81 | 103,642 | +1.07(+2.29%) |
Oct 20, 2022 | 47.72 | 48.53 | 46.32 | 46.74 | 187,679 | -0.93(-1.95%) |
Oct 19, 2022 | 48.42 | 48.90 | 47.22 | 47.67 | 122,030 | -0.96(-1.97%) |
Oct 18, 2022 | 48.77 | 49.49 | 47.72 | 48.63 | 150,539 | +0.73(+1.52%) |
Oct 17, 2022 | 46.85 | 48.16 | 46.69 | 47.90 | 174,896 | +1.95(+4.24%) |
Oct 14, 2022 | 45.94 | 46.68 | 45.16 | 45.95 | 204,835 | +0.41(+0.90%) |
Oct 13, 2022 | 43.39 | 46.04 | 42.95 | 45.54 | 473,758 | +1.34(+3.03%) |
Oct 12, 2022 | 45.10 | 45.10 | 42.44 | 44.20 | 318,174 | -0.91(-2.02%) |
Oct 11, 2022 | 47.10 | 47.40 | 44.55 | 45.11 | 247,540 | -1.82(-3.88%) |
Oct 10, 2022 | 46.00 | 47.02 | 45.41 | 46.93 | 196,567 | +0.90(+1.96%) |
Oct 07, 2022 | 44.72 | 46.06 | 44.44 | 46.03 | 333,989 | +0.95(+2.11%) |
Oct 06, 2022 | 44.30 | 45.25 | 43.53 | 45.08 | 228,658 | +0.55(+1.24%) |
Oct 05, 2022 | 45.78 | 46.23 | 44.10 | 44.53 | 200,664 | -2.28(-4.87%) |
Oct 04, 2022 | 46.85 | 47.68 | 46.30 | 46.81 | 191,005 | +0.91(+1.98%) |
Oct 03, 2022 | 44.68 | 46.07 | 43.44 | 45.90 | 383,771 | +1.81(+4.11%) |
Sep 30, 2022 | 45.00 | 45.91 | 44.00 | 44.09 | 194,213 | -1.08(-2.39%) |
Sep 29, 2022 | 46.71 | 46.71 | 44.59 | 45.17 | 177,580 | -2.45(-5.14%) |
Sep 28, 2022 | 47.70 | 48.10 | 46.73 | 47.62 | 237,723 | +0.32(+0.68%) |
Sep 27, 2022 | 48.65 | 49.05 | 47.01 | 47.30 | 171,377 | +0.12(+0.25%) |
Sep 26, 2022 | 49.46 | 50.00 | 47.17 | 47.18 | 165,892 | -2.27(-4.59%) |
Sep 23, 2022 | 48.00 | 49.59 | 47.78 | 49.45 | 261,538 | +0.52(+1.06%) |
Sep 22, 2022 | 50.39 | 50.39 | 47.73 | 48.93 | 320,492 | -1.32(-2.63%) |
Sep 21, 2022 | 52.92 | 53.15 | 50.12 | 50.25 | 257,129 | -2.55(-4.83%) |
Sep 20, 2022 | 53.51 | 53.56 | 52.65 | 52.80 | 125,686 | -1.38(-2.55%) |
Sep 19, 2022 | 54.13 | 55.88 | 54.11 | 54.18 | 138,403 | -0.80(-1.46%) |
Sep 16, 2022 | 55.43 | 56.01 | 54.61 | 54.98 | 201,744 | -1.29(-2.29%) |
Sep 15, 2022 | 57.05 | 58.69 | 56.18 | 56.27 | 89,736 | -1.37(-2.38%) |
Sep 14, 2022 | 57.24 | 57.66 | 55.88 | 57.64 | 97,245 | +0.52(+0.91%) |
Sep 13, 2022 | 57.22 | 58.23 | 56.64 | 57.12 | 137,614 | -1.70(-2.89%) |
Sep 12, 2022 | 57.45 | 58.87 | 57.02 | 58.82 | 103,669 | +1.52(+2.65%) |
Sep 09, 2022 | 56.11 | 57.72 | 56.11 | 57.30 | 108,821 | +1.73(+3.11%) |
Sep 08, 2022 | 55.19 | 56.19 | 54.58 | 55.57 | 81,128 | -0.30(-0.54%) |
Sep 07, 2022 | 54.54 | 56.20 | 54.54 | 55.87 | 145,740 | +0.90(+1.64%) |
Sep 06, 2022 | 53.43 | 55.04 | 52.81 | 54.97 | 186,265 | +1.97(+3.72%) |
Sep 02, 2022 | 54.17 | 54.33 | 52.72 | 53.00 | 160,703 | -0.83(-1.54%) |