Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.80 | 50.32 | 48.93 | 50.27 | 88,890 | +0.46(+0.92%) |
Nov 29, 2022 | 49.58 | 49.97 | 49.53 | 49.81 | 73,835 | +0.37(+0.75%) |
Nov 28, 2022 | 50.13 | 50.39 | 49.43 | 49.44 | 98,118 | -0.95(-1.89%) |
Nov 25, 2022 | 50.24 | 50.54 | 50.04 | 50.39 | 75,384 | +0.29(+0.57%) |
Nov 23, 2022 | 49.65 | 50.18 | 49.65 | 50.11 | 88,453 | +0.47(+0.94%) |
Nov 22, 2022 | 49.08 | 49.80 | 49.01 | 49.64 | 95,301 | +0.89(+1.82%) |
Nov 21, 2022 | 48.59 | 48.98 | 48.42 | 48.76 | 113,467 | -0.61(-1.24%) |
Nov 18, 2022 | 49.41 | 49.55 | 48.94 | 49.37 | 103,741 | +0.55(+1.13%) |
Nov 17, 2022 | 47.41 | 48.87 | 47.40 | 48.81 | 140,273 | +0.56(+1.16%) |
Nov 16, 2022 | 48.75 | 48.77 | 47.91 | 48.25 | 106,734 | -0.60(-1.23%) |
Nov 15, 2022 | 49.78 | 49.83 | 48.45 | 48.85 | 113,712 | +0.03(+0.06%) |
Nov 14, 2022 | 48.93 | 49.35 | 48.80 | 48.82 | 173,033 | -0.14(-0.29%) |
Nov 11, 2022 | 48.10 | 49.13 | 48.00 | 48.97 | 158,910 | +2.11(+4.49%) |
Nov 10, 2022 | 46.72 | 47.31 | 46.36 | 46.86 | 146,922 | +2.83(+6.43%) |
Nov 09, 2022 | 44.36 | 44.66 | 43.80 | 44.03 | 99,080 | -0.87(-1.93%) |
Nov 08, 2022 | 44.39 | 45.48 | 44.34 | 44.90 | 147,819 | +0.86(+1.95%) |
Nov 07, 2022 | 43.80 | 44.29 | 43.68 | 44.04 | 115,344 | +0.60(+1.38%) |
Nov 04, 2022 | 43.01 | 43.44 | 42.53 | 43.44 | 141,182 | +1.40(+3.33%) |
Nov 03, 2022 | 41.65 | 42.30 | 41.43 | 42.04 | 152,085 | +0.12(+0.30%) |
Nov 02, 2022 | 42.53 | 41.77 | 41.92 | 148,767 | -0.86(-2.00%) | |
Nov 01, 2022 | 43.13 | 43.35 | 42.63 | 42.77 | 147,979 | +0.86(+2.05%) |
Oct 31, 2022 | 41.71 | 42.28 | 41.55 | 41.92 | 126,910 | -0.39(-0.92%) |
Oct 28, 2022 | 41.47 | 42.31 | 41.40 | 42.31 | 101,811 | +1.00(+2.42%) |
Oct 27, 2022 | 41.46 | 41.91 | 41.24 | 41.31 | 125,647 | -0.37(-0.89%) |
Oct 26, 2022 | 41.37 | 42.34 | 41.30 | 41.68 | 146,671 | -0.48(-1.13%) |
Oct 25, 2022 | 41.33 | 42.17 | 41.31 | 42.15 | 146,552 | +1.25(+3.05%) |
Oct 24, 2022 | 40.90 | 41.17 | 40.56 | 40.91 | 140,432 | +0.63(+1.56%) |
Oct 21, 2022 | 39.23 | 40.41 | 39.12 | 40.28 | 105,226 | +0.71(+1.81%) |
Oct 20, 2022 | 39.72 | 40.34 | 39.46 | 39.56 | 139,633 | -0.39(-0.98%) |
Oct 19, 2022 | 40.72 | 40.87 | 39.67 | 39.95 | 125,969 | -1.29(-3.12%) |
Oct 18, 2022 | 41.94 | 41.96 | 40.73 | 41.24 | 192,685 | +0.75(+1.86%) |
Oct 17, 2022 | 40.80 | 41.15 | 40.48 | 40.49 | 231,540 | +1.22(+3.11%) |
Oct 14, 2022 | 40.16 | 40.40 | 39.13 | 39.27 | 144,823 | -0.67(-1.67%) |
Oct 13, 2022 | 38.27 | 40.17 | 37.94 | 39.93 | 198,003 | +1.92(+5.05%) |
Oct 12, 2022 | 37.73 | 38.22 | 37.52 | 38.01 | 153,017 | -0.14(-0.37%) |
Oct 11, 2022 | 38.53 | 39.08 | 38.07 | 38.15 | 183,535 | -1.00(-2.55%) |
Oct 10, 2022 | 39.39 | 39.44 | 38.80 | 39.15 | 136,607 | +0.00(+0.00%) |
Oct 07, 2022 | 39.63 | 39.66 | 38.98 | 39.15 | 125,958 | -1.29(-3.18%) |
Oct 06, 2022 | 40.52 | 40.80 | 40.24 | 40.44 | 142,197 | -0.34(-0.82%) |
Oct 05, 2022 | 40.55 | 41.00 | 40.17 | 40.77 | 154,379 | -1.04(-2.49%) |
Oct 04, 2022 | 40.89 | 41.87 | 40.89 | 41.82 | 226,815 | +2.43(+6.17%) |
Oct 03, 2022 | 38.87 | 39.65 | 38.53 | 39.38 | 199,654 | +1.02(+2.65%) |
Sep 30, 2022 | 38.27 | 39.12 | 38.25 | 38.37 | 228,759 | +0.43(+1.13%) |
Sep 29, 2022 | 37.49 | 37.96 | 36.95 | 37.94 | 220,691 | -0.61(-1.57%) |
Sep 28, 2022 | 37.15 | 38.68 | 37.04 | 38.55 | 223,895 | +0.75(+1.97%) |
Sep 27, 2022 | 38.15 | 38.33 | 37.44 | 37.80 | 276,727 | -0.11(-0.29%) |
Sep 26, 2022 | 38.30 | 38.60 | 37.65 | 37.91 | 203,661 | -0.75(-1.93%) |
Sep 23, 2022 | 39.03 | 39.06 | 38.22 | 38.66 | 154,283 | -1.72(-4.27%) |
Sep 22, 2022 | 41.12 | 41.17 | 40.29 | 40.38 | 192,846 | +0.20(+0.51%) |
Sep 21, 2022 | 40.91 | 41.17 | 40.18 | 40.18 | 186,029 | -0.73(-1.78%) |
Sep 20, 2022 | 41.41 | 41.41 | 40.63 | 40.90 | 196,345 | +0.03(+0.07%) |
Sep 19, 2022 | 40.21 | 40.91 | 40.14 | 40.87 | 125,308 | +0.20(+0.50%) |
Sep 16, 2022 | 40.78 | 41.20 | 40.36 | 40.67 | 202,564 | -0.16(-0.39%) |
Sep 15, 2022 | 40.90 | 41.61 | 40.77 | 40.83 | 161,965 | +0.12(+0.30%) |
Sep 14, 2022 | 41.12 | 41.17 | 40.42 | 40.71 | 158,144 | -0.90(-2.17%) |
Sep 13, 2022 | 42.41 | 42.91 | 41.56 | 41.61 | 191,033 | -1.38(-3.21%) |
Sep 12, 2022 | 42.81 | 43.45 | 42.76 | 42.99 | 243,188 | +1.28(+3.06%) |
Sep 09, 2022 | 41.12 | 41.76 | 41.10 | 41.71 | 135,097 | +1.78(+4.46%) |
Sep 08, 2022 | 39.76 | 40.11 | 39.53 | 39.93 | 179,206 | +0.10(+0.26%) |
Sep 07, 2022 | 39.10 | 39.92 | 39.02 | 39.83 | 196,386 | +0.28(+0.71%) |
Sep 06, 2022 | 40.46 | 40.48 | 39.37 | 39.55 | 265,409 | +0.39(+1.00%) |
Sep 02, 2022 | 39.77 | 40.24 | 39.06 | 39.16 | 147,409 | -0.20(-0.52%) |