Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.51 | 51.97 | 49.51 | 51.84 | 11,152 | +1.17(+2.31%) |
Nov 29, 2022 | 50.55 | 50.95 | 50.49 | 50.67 | 48,398 | -0.55(-1.08%) |
Nov 28, 2022 | 51.78 | 51.78 | 51.10 | 51.23 | 11,567 | -0.39(-0.75%) |
Nov 25, 2022 | 51.45 | 51.62 | 51.37 | 51.62 | 10,545 | +0.09(+0.18%) |
Nov 23, 2022 | 51.07 | 51.60 | 51.07 | 51.52 | 8,332 | +0.72(+1.42%) |
Nov 22, 2022 | 50.67 | 50.80 | 50.16 | 50.80 | 13,296 | +0.81(+1.62%) |
Nov 21, 2022 | 51.43 | 51.43 | 49.77 | 49.99 | 13,377 | -0.93(-1.83%) |
Nov 18, 2022 | 50.99 | 50.99 | 50.47 | 50.92 | 22,288 | -0.25(-0.49%) |
Nov 17, 2022 | 50.82 | 51.19 | 50.76 | 51.17 | 20,399 | -1.28(-2.44%) |
Nov 16, 2022 | 52.35 | 52.46 | 52.07 | 52.45 | 14,572 | -1.15(-2.15%) |
Nov 15, 2022 | 52.10 | 53.89 | 52.10 | 53.60 | 10,569 | +0.81(+1.54%) |
Nov 14, 2022 | 52.47 | 53.12 | 52.47 | 52.79 | 8,181 | +0.03(+0.06%) |
Nov 11, 2022 | 52.16 | 52.76 | 52.00 | 52.76 | 12,466 | +3.94(+8.07%) |
Nov 10, 2022 | 47.86 | 48.82 | 47.70 | 48.82 | 25,158 | +1.97(+4.19%) |
Nov 09, 2022 | 47.13 | 47.49 | 46.80 | 46.85 | 26,422 | -0.60(-1.25%) |
Nov 08, 2022 | 47.02 | 47.46 | 46.90 | 47.45 | 79,070 | +0.92(+1.98%) |
Nov 07, 2022 | 46.55 | 46.71 | 46.29 | 46.53 | 54,534 | +0.85(+1.86%) |
Nov 04, 2022 | 45.35 | 45.96 | 45.15 | 45.68 | 46,071 | +1.18(+2.65%) |
Nov 03, 2022 | 44.39 | 44.66 | 44.35 | 44.50 | 51,842 | -0.32(-0.71%) |
Nov 02, 2022 | 46.00 | 46.00 | 44.66 | 44.82 | 29,937 | -1.54(-3.32%) |
Nov 01, 2022 | 46.90 | 46.91 | 46.15 | 46.36 | 61,591 | -0.23(-0.49%) |
Oct 31, 2022 | 46.51 | 46.81 | 46.19 | 46.59 | 59,135 | -0.11(-0.24%) |
Oct 28, 2022 | 46.44 | 46.90 | 46.19 | 46.70 | 19,154 | -0.77(-1.62%) |
Oct 27, 2022 | 47.95 | 48.10 | 47.42 | 47.47 | 27,687 | -2.04(-4.11%) |
Oct 26, 2022 | 48.90 | 49.85 | 48.90 | 49.51 | 15,634 | +1.35(+2.79%) |
Oct 25, 2022 | 47.73 | 48.17 | 47.73 | 48.16 | 62,012 | +1.37(+2.93%) |
Oct 24, 2022 | 46.53 | 46.81 | 46.15 | 46.79 | 40,260 | +0.28(+0.60%) |
Oct 21, 2022 | 45.26 | 46.77 | 44.95 | 46.51 | 27,011 | +1.16(+2.56%) |
Oct 20, 2022 | 45.80 | 46.25 | 45.30 | 45.35 | 44,148 | -0.10(-0.22%) |
Oct 19, 2022 | 45.91 | 46.60 | 45.19 | 45.45 | 24,774 | -0.48(-1.05%) |
Oct 18, 2022 | 47.49 | 47.49 | 45.87 | 45.93 | 68,938 | -0.16(-0.35%) |
Oct 17, 2022 | 45.79 | 46.09 | 45.73 | 46.09 | 44,350 | +0.85(+1.88%) |
Oct 14, 2022 | 46.32 | 46.45 | 45.04 | 45.24 | 44,340 | -1.67(-3.56%) |
Oct 13, 2022 | 45.02 | 47.01 | 44.97 | 46.91 | 46,485 | +0.32(+0.69%) |
Oct 12, 2022 | 46.55 | 46.74 | 46.46 | 46.59 | 20,348 | -0.20(-0.43%) |
Oct 11, 2022 | 46.94 | 47.31 | 46.52 | 46.79 | 58,137 | -0.51(-1.08%) |
Oct 10, 2022 | 47.32 | 47.55 | 47.02 | 47.30 | 39,390 | -0.18(-0.38%) |
Oct 07, 2022 | 48.26 | 48.26 | 47.48 | 47.48 | 34,026 | -0.71(-1.47%) |
Oct 06, 2022 | 48.42 | 48.42 | 48.09 | 48.19 | 30,835 | +0.15(+0.31%) |
Oct 05, 2022 | 47.90 | 48.38 | 47.48 | 48.04 | 29,582 | -0.41(-0.85%) |
Oct 04, 2022 | 47.97 | 48.67 | 47.52 | 48.45 | 105,438 | +0.95(+1.99%) |
Oct 03, 2022 | 45.65 | 47.66 | 45.65 | 47.51 | 40,985 | +1.83(+4.00%) |
Sep 30, 2022 | 46.05 | 46.28 | 45.40 | 45.68 | 60,942 | +0.13(+0.29%) |
Sep 29, 2022 | 45.77 | 45.96 | 45.52 | 45.55 | 86,518 | -0.82(-1.77%) |
Sep 28, 2022 | 45.34 | 46.80 | 45.34 | 46.37 | 36,356 | +0.47(+1.02%) |
Sep 27, 2022 | 44.98 | 46.80 | 44.98 | 45.90 | 123,325 | -0.78(-1.67%) |
Sep 26, 2022 | 46.91 | 46.99 | 46.19 | 46.68 | 57,999 | -0.07(-0.15%) |
Sep 23, 2022 | 46.71 | 47.00 | 46.34 | 46.75 | 27,232 | -1.30(-2.70%) |
Sep 22, 2022 | 47.74 | 48.11 | 47.72 | 48.05 | 42,749 | +0.44(+0.91%) |
Sep 21, 2022 | 48.04 | 48.86 | 47.61 | 47.61 | 23,012 | -0.40(-0.83%) |
Sep 20, 2022 | 48.00 | 48.43 | 47.84 | 48.01 | 54,411 | -0.35(-0.72%) |
Sep 19, 2022 | 47.88 | 48.36 | 47.88 | 48.36 | 49,720 | +0.30(+0.62%) |
Sep 16, 2022 | 47.92 | 48.26 | 47.90 | 48.06 | 43,287 | -0.34(-0.70%) |
Sep 15, 2022 | 48.79 | 49.47 | 48.25 | 48.40 | 32,547 | -0.55(-1.13%) |
Sep 14, 2022 | 49.32 | 49.32 | 48.87 | 48.95 | 13,762 | -0.76(-1.53%) |
Sep 13, 2022 | 50.53 | 50.62 | 49.70 | 49.71 | 47,610 | -1.92(-3.72%) |
Sep 12, 2022 | 51.76 | 52.16 | 51.63 | 51.63 | 35,993 | -0.19(-0.37%) |
Sep 09, 2022 | 51.48 | 51.82 | 51.45 | 51.82 | 73,984 | +1.06(+2.09%) |
Sep 08, 2022 | 50.75 | 50.84 | 50.23 | 50.76 | 98,858 | +1.13(+2.28%) |
Sep 07, 2022 | 48.96 | 49.63 | 48.96 | 49.63 | 62,929 | -0.43(-0.86%) |
Sep 06, 2022 | 50.49 | 50.49 | 49.86 | 50.06 | 48,184 | -0.72(-1.42%) |
Sep 02, 2022 | 51.30 | 51.64 | 50.70 | 50.78 | 43,393 | -0.75(-1.45%) |