Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.82 | 49.55 | 47.72 | 49.43 | 354,266 | +0.42(+0.86%) |
Nov 29, 2022 | 48.90 | 49.27 | 48.54 | 49.01 | 249,842 | +0.08(+0.16%) |
Nov 28, 2022 | 48.71 | 49.32 | 48.41 | 48.93 | 277,087 | +0.04(+0.08%) |
Nov 25, 2022 | 48.79 | 49.50 | 48.79 | 48.89 | 98,660 | +0.15(+0.31%) |
Nov 23, 2022 | 48.38 | 49.09 | 48.24 | 48.74 | 164,541 | +0.38(+0.79%) |
Nov 22, 2022 | 48.08 | 48.63 | 47.44 | 48.36 | 176,518 | +0.13(+0.27%) |
Nov 21, 2022 | 47.07 | 48.49 | 46.69 | 48.23 | 289,645 | +1.23(+2.62%) |
Nov 18, 2022 | 48.21 | 48.21 | 46.77 | 47.00 | 409,274 | -0.62(-1.30%) |
Nov 17, 2022 | 46.77 | 47.82 | 46.69 | 47.62 | 416,344 | +0.59(+1.25%) |
Nov 16, 2022 | 46.95 | 47.33 | 46.57 | 47.03 | 447,786 | +0.28(+0.60%) |
Nov 15, 2022 | 47.90 | 48.20 | 46.62 | 46.75 | 414,544 | -0.95(-1.99%) |
Nov 14, 2022 | 47.34 | 48.92 | 46.95 | 47.70 | 569,523 | +0.26(+0.55%) |
Nov 11, 2022 | 46.60 | 47.46 | 45.58 | 47.44 | 420,566 | +0.83(+1.78%) |
Nov 10, 2022 | 48.04 | 48.20 | 45.83 | 46.61 | 394,268 | -0.20(-0.43%) |
Nov 09, 2022 | 46.70 | 47.37 | 46.47 | 46.81 | 318,736 | -0.56(-1.18%) |
Nov 08, 2022 | 46.83 | 51.04 | 46.83 | 47.37 | 781,057 | -0.05(-0.11%) |
Nov 07, 2022 | 45.06 | 47.59 | 42.52 | 47.42 | 1,450,990 | -1.15(-2.37%) |
Nov 04, 2022 | 49.45 | 49.97 | 48.41 | 48.57 | 380,167 | -0.59(-1.20%) |
Nov 03, 2022 | 49.36 | 49.64 | 48.45 | 49.16 | 249,722 | -0.45(-0.91%) |
Nov 02, 2022 | 49.82 | 49.61 | 279,297 | -0.32(-0.64%) | ||
Nov 01, 2022 | 50.26 | 50.82 | 49.80 | 49.93 | 266,700 | -0.31(-0.62%) |
Oct 31, 2022 | 50.51 | 50.83 | 49.97 | 50.24 | 303,902 | -0.34(-0.67%) |
Oct 28, 2022 | 49.43 | 51.03 | 49.31 | 50.58 | 211,589 | +1.35(+2.74%) |
Oct 27, 2022 | 49.77 | 50.22 | 49.08 | 49.23 | 370,520 | -0.30(-0.61%) |
Oct 26, 2022 | 48.66 | 49.76 | 48.30 | 49.53 | 359,064 | +1.26(+2.61%) |
Oct 25, 2022 | 48.48 | 49.37 | 48.20 | 48.27 | 315,457 | +0.02(+0.04%) |
Oct 24, 2022 | 47.87 | 48.64 | 47.56 | 48.25 | 331,698 | +0.38(+0.79%) |
Oct 21, 2022 | 47.23 | 48.15 | 46.95 | 47.87 | 369,539 | +0.93(+1.98%) |
Oct 20, 2022 | 47.94 | 48.27 | 46.66 | 46.94 | 824,399 | -1.16(-2.41%) |
Oct 19, 2022 | 47.99 | 48.65 | 47.25 | 48.10 | 389,462 | -0.11(-0.23%) |
Oct 18, 2022 | 47.63 | 48.27 | 47.63 | 48.21 | 372,929 | +1.28(+2.73%) |
Oct 17, 2022 | 47.09 | 47.56 | 46.76 | 46.93 | 355,838 | +0.25(+0.54%) |
Oct 14, 2022 | 47.33 | 48.35 | 46.62 | 46.68 | 335,930 | -0.32(-0.68%) |
Oct 13, 2022 | 45.36 | 47.24 | 45.00 | 47.00 | 419,746 | +1.03(+2.24%) |
Oct 12, 2022 | 46.47 | 47.16 | 45.95 | 45.97 | 427,062 | -0.41(-0.88%) |
Oct 11, 2022 | 46.14 | 46.66 | 45.87 | 46.38 | 698,349 | +0.11(+0.24%) |
Oct 10, 2022 | 45.69 | 46.35 | 45.52 | 46.27 | 548,572 | +0.58(+1.27%) |
Oct 07, 2022 | 45.79 | 46.51 | 45.42 | 45.69 | 605,332 | +0.07(+0.15%) |
Oct 06, 2022 | 45.82 | 46.30 | 44.88 | 45.62 | 272,124 | -0.38(-0.83%) |
Oct 05, 2022 | 45.38 | 46.70 | 45.09 | 46.00 | 395,196 | -0.05(-0.11%) |
Oct 04, 2022 | 44.35 | 46.17 | 43.71 | 46.05 | 803,524 | +2.70(+6.23%) |
Oct 03, 2022 | 42.74 | 43.50 | 41.88 | 43.35 | 390,517 | +0.93(+2.19%) |
Sep 30, 2022 | 42.38 | 42.66 | 41.68 | 42.42 | 521,397 | +0.30(+0.71%) |
Sep 29, 2022 | 41.48 | 42.20 | 41.00 | 42.12 | 625,014 | +0.05(+0.12%) |
Sep 28, 2022 | 41.29 | 42.18 | 40.56 | 42.07 | 549,440 | +1.09(+2.66%) |
Sep 27, 2022 | 42.56 | 42.93 | 40.59 | 40.98 | 552,874 | -1.65(-3.87%) |
Sep 26, 2022 | 43.11 | 43.46 | 42.17 | 42.63 | 306,878 | -0.71(-1.64%) |
Sep 23, 2022 | 43.73 | 43.73 | 42.63 | 43.34 | 372,904 | -0.77(-1.75%) |
Sep 22, 2022 | 44.21 | 44.24 | 43.41 | 44.11 | 267,918 | -0.27(-0.61%) |
Sep 21, 2022 | 43.77 | 44.75 | 43.52 | 44.38 | 294,282 | +0.97(+2.23%) |
Sep 20, 2022 | 44.70 | 44.80 | 43.05 | 43.41 | 253,960 | -1.68(-3.73%) |
Sep 19, 2022 | 44.59 | 45.66 | 44.59 | 45.09 | 303,033 | +0.74(+1.67%) |
Sep 16, 2022 | 43.90 | 44.74 | 43.27 | 44.35 | 2,173,784 | +0.44(+1.00%) |
Sep 15, 2022 | 43.41 | 43.97 | 43.25 | 43.91 | 339,868 | +0.02(+0.05%) |
Sep 14, 2022 | 44.33 | 44.33 | 43.42 | 43.89 | 316,947 | -0.10(-0.23%) |
Sep 13, 2022 | 44.64 | 45.29 | 43.93 | 43.99 | 317,176 | -1.28(-2.83%) |
Sep 12, 2022 | 44.34 | 45.31 | 44.34 | 45.27 | 333,599 | +1.04(+2.35%) |
Sep 09, 2022 | 43.82 | 44.70 | 43.28 | 44.23 | 352,327 | +0.81(+1.87%) |
Sep 08, 2022 | 43.73 | 44.29 | 42.55 | 43.42 | 372,088 | -0.84(-1.90%) |
Sep 07, 2022 | 42.47 | 44.42 | 42.17 | 44.26 | 555,712 | +2.00(+4.73%) |
Sep 06, 2022 | 44.86 | 44.87 | 41.18 | 42.26 | 1,162,060 | -3.23(-7.10%) |
Sep 02, 2022 | 46.60 | 47.05 | 45.01 | 45.49 | 336,300 | -0.68(-1.47%) |