Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.04 | 52.63 | 51.53 | 52.54 | 18,572 | +1.16(+2.26%) |
Nov 29, 2022 | 51.35 | 51.70 | 51.32 | 51.37 | 12,307 | +0.14(+0.28%) |
Nov 28, 2022 | 51.52 | 51.72 | 51.17 | 51.23 | 11,858 | -0.80(-1.53%) |
Nov 25, 2022 | 51.73 | 52.03 | 51.73 | 52.03 | 1,407 | +0.42(+0.82%) |
Nov 23, 2022 | 51.43 | 51.67 | 51.40 | 51.60 | 9,103 | +0.58(+1.13%) |
Nov 22, 2022 | 50.60 | 51.13 | 50.60 | 51.03 | 39,047 | +0.83(+1.65%) |
Nov 21, 2022 | 50.15 | 50.27 | 49.93 | 50.20 | 10,330 | -0.26(-0.51%) |
Nov 18, 2022 | 50.56 | 50.56 | 50.35 | 50.46 | 21,410 | +0.07(+0.13%) |
Nov 17, 2022 | 49.93 | 50.46 | 49.89 | 50.39 | 8,527 | -0.10(-0.19%) |
Nov 16, 2022 | 50.79 | 50.79 | 50.36 | 50.49 | 54,591 | -0.53(-1.04%) |
Nov 15, 2022 | 51.37 | 51.38 | 50.68 | 51.02 | 11,693 | +0.42(+0.84%) |
Nov 14, 2022 | 50.79 | 51.08 | 50.51 | 50.60 | 14,121 | -0.58(-1.13%) |
Nov 11, 2022 | 50.93 | 51.20 | 50.93 | 51.17 | 1,361 | +0.62(+1.24%) |
Nov 10, 2022 | 50.03 | 50.57 | 49.76 | 50.55 | 19,674 | +2.47(+5.13%) |
Nov 09, 2022 | 48.67 | 48.69 | 48.08 | 48.08 | 3,367 | -0.92(-1.88%) |
Nov 08, 2022 | 48.76 | 49.13 | 48.76 | 49.00 | 6,346 | +0.37(+0.77%) |
Nov 07, 2022 | 48.67 | 48.83 | 48.56 | 48.63 | 5,719 | +0.27(+0.56%) |
Nov 04, 2022 | 48.27 | 48.53 | 47.93 | 48.36 | 10,753 | +1.67(+3.57%) |
Nov 03, 2022 | 46.43 | 46.85 | 46.43 | 46.69 | 3,675 | -0.34(-0.73%) |
Nov 02, 2022 | 47.81 | 47.03 | 47.03 | 7,089 | -0.59(-1.23%) | |
Nov 01, 2022 | 47.81 | 47.81 | 47.40 | 47.62 | 4,041 | +0.58(+1.23%) |
Oct 31, 2022 | 46.93 | 47.20 | 46.93 | 47.04 | 11,051 | -0.29(-0.61%) |
Oct 28, 2022 | 46.94 | 47.33 | 46.94 | 47.33 | 3,100 | +0.20(+0.43%) |
Oct 27, 2022 | 47.48 | 47.66 | 47.13 | 47.13 | 6,495 | -0.61(-1.29%) |
Oct 26, 2022 | 47.36 | 47.99 | 47.34 | 47.74 | 4,295 | +0.48(+1.02%) |
Oct 25, 2022 | 46.47 | 47.34 | 46.47 | 47.26 | 3,069 | +1.17(+2.54%) |
Oct 24, 2022 | 46.21 | 46.41 | 46.09 | 46.09 | 8,677 | -0.23(-0.50%) |
Oct 21, 2022 | 45.51 | 46.37 | 45.25 | 46.32 | 5,393 | +0.90(+1.99%) |
Oct 20, 2022 | 45.60 | 46.04 | 45.27 | 45.42 | 15,413 | +0.18(+0.40%) |
Oct 19, 2022 | 45.30 | 45.53 | 45.09 | 45.24 | 17,465 | -0.70(-1.53%) |
Oct 18, 2022 | 46.32 | 46.32 | 45.69 | 45.94 | 5,630 | +0.12(+0.25%) |
Oct 17, 2022 | 45.90 | 45.98 | 45.75 | 45.82 | 2,587 | +1.08(+2.40%) |
Oct 14, 2022 | 45.76 | 45.76 | 44.73 | 44.75 | 4,794 | -0.90(-1.98%) |
Oct 13, 2022 | 43.97 | 45.72 | 43.92 | 45.65 | 11,129 | +1.01(+2.26%) |
Oct 12, 2022 | 44.67 | 44.83 | 44.50 | 44.64 | 18,764 | -0.23(-0.51%) |
Oct 11, 2022 | 44.95 | 45.46 | 44.70 | 44.87 | 23,729 | -0.46(-1.02%) |
Oct 10, 2022 | 45.39 | 45.46 | 45.10 | 45.33 | 10,149 | -0.09(-0.19%) |
Oct 07, 2022 | 45.63 | 45.88 | 45.39 | 45.42 | 8,275 | -0.71(-1.54%) |
Oct 06, 2022 | 46.19 | 46.25 | 45.98 | 46.13 | 3,482 | -0.43(-0.93%) |
Oct 05, 2022 | 46.45 | 46.85 | 46.14 | 46.56 | 13,554 | -0.74(-1.56%) |
Oct 04, 2022 | 46.54 | 47.37 | 46.54 | 47.30 | 11,998 | +1.64(+3.60%) |
Oct 03, 2022 | 45.01 | 45.78 | 44.95 | 45.66 | 78,871 | +1.30(+2.92%) |
Sep 30, 2022 | 44.19 | 44.72 | 44.19 | 44.36 | 56,879 | -0.07(-0.15%) |
Sep 29, 2022 | 44.03 | 44.48 | 43.88 | 44.43 | 4,996 | -0.76(-1.68%) |
Sep 28, 2022 | 44.12 | 45.20 | 43.97 | 45.19 | 10,422 | +1.25(+2.84%) |
Sep 27, 2022 | 44.59 | 44.75 | 43.86 | 43.94 | 47,231 | -0.44(-1.00%) |
Sep 26, 2022 | 44.45 | 44.70 | 44.06 | 44.38 | 245,589 | -0.45(-1.01%) |
Sep 23, 2022 | 45.04 | 45.07 | 44.47 | 44.83 | 8,767 | -1.58(-3.40%) |
Sep 22, 2022 | 46.66 | 46.66 | 46.20 | 46.41 | 5,618 | -0.15(-0.32%) |
Sep 21, 2022 | 47.04 | 47.15 | 46.56 | 46.56 | 7,001 | -0.60(-1.28%) |
Sep 20, 2022 | 47.35 | 47.39 | 46.97 | 47.17 | 3,271 | -0.90(-1.87%) |
Sep 19, 2022 | 47.58 | 48.10 | 47.55 | 48.06 | 11,840 | +0.12(+0.26%) |
Sep 16, 2022 | 47.95 | 48.04 | 47.83 | 47.94 | 1,627 | -0.42(-0.86%) |
Sep 15, 2022 | 48.77 | 48.77 | 48.30 | 48.35 | 6,369 | -0.54(-1.10%) |
Sep 14, 2022 | 48.92 | 49.02 | 48.70 | 48.89 | 6,528 | +0.23(+0.47%) |
Sep 13, 2022 | 49.44 | 49.61 | 48.67 | 48.67 | 10,644 | -1.74(-3.45%) |
Sep 12, 2022 | 50.58 | 50.58 | 50.38 | 50.40 | 2,660 | +0.59(+1.17%) |
Sep 09, 2022 | 49.54 | 49.82 | 49.54 | 49.82 | 12,416 | +1.31(+2.70%) |
Sep 08, 2022 | 48.26 | 48.51 | 48.09 | 48.51 | 2,942 | +0.04(+0.08%) |
Sep 07, 2022 | 47.87 | 48.51 | 47.87 | 48.47 | 7,780 | +0.40(+0.82%) |
Sep 06, 2022 | 48.51 | 48.51 | 48.06 | 48.07 | 10,174 | -0.25(-0.51%) |
Sep 02, 2022 | 49.13 | 49.32 | 48.32 | 48.32 | 2,723 | -0.51(-1.04%) |