Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.61 | 50.29 | 49.16 | 50.29 | 3,193 | +0.76(+1.53%) |
Nov 29, 2022 | 49.63 | 49.63 | 49.47 | 49.53 | 1,816 | +0.29(+0.59%) |
Nov 28, 2022 | 49.55 | 49.55 | 49.22 | 49.24 | 3,234 | -0.77(-1.54%) |
Nov 25, 2022 | 50.07 | 50.07 | 50.01 | 50.01 | 185 | +0.22(+0.45%) |
Nov 23, 2022 | 49.73 | 49.81 | 49.57 | 49.79 | 46,212 | -0.04(-0.08%) |
Nov 22, 2022 | 49.63 | 49.83 | 49.58 | 49.83 | 1,444 | +0.78(+1.58%) |
Nov 21, 2022 | 48.79 | 49.10 | 48.61 | 49.05 | 6,542 | +0.07(+0.14%) |
Nov 18, 2022 | 48.77 | 48.98 | 48.77 | 48.98 | 1,793 | +0.47(+0.97%) |
Nov 17, 2022 | 48.12 | 48.51 | 48.02 | 48.51 | 5,982 | -0.02(-0.04%) |
Nov 16, 2022 | 48.79 | 48.79 | 48.47 | 48.53 | 1,929 | -0.44(-0.90%) |
Nov 15, 2022 | 49.23 | 49.23 | 48.78 | 48.97 | 3,123 | +0.24(+0.49%) |
Nov 14, 2022 | 49.33 | 49.39 | 48.73 | 48.73 | 2,740 | -0.42(-0.86%) |
Nov 11, 2022 | 48.92 | 49.25 | 48.92 | 49.15 | 16,186 | +0.20(+0.40%) |
Nov 10, 2022 | 48.57 | 48.95 | 48.53 | 48.95 | 32,800 | +1.71(+3.62%) |
Nov 09, 2022 | 48.18 | 48.22 | 47.20 | 47.25 | 10,806 | -1.07(-2.21%) |
Nov 08, 2022 | 48.46 | 48.46 | 48.27 | 48.31 | 1,059 | +0.24(+0.51%) |
Nov 07, 2022 | 47.89 | 48.10 | 47.89 | 48.07 | 2,005 | +0.29(+0.61%) |
Nov 04, 2022 | 48.00 | 48.00 | 47.30 | 47.78 | 1,179 | +0.50(+1.07%) |
Nov 03, 2022 | 46.95 | 47.55 | 46.95 | 47.28 | 2,720 | -0.36(-0.76%) |
Nov 02, 2022 | 48.73 | 47.64 | 47.64 | 3,909 | -0.85(-1.75%) | |
Nov 01, 2022 | 48.46 | 48.59 | 48.46 | 48.48 | 1,874 | +0.33(+0.69%) |
Oct 31, 2022 | 48.25 | 48.30 | 48.08 | 48.15 | 5,734 | -0.06(-0.12%) |
Oct 28, 2022 | 47.47 | 48.25 | 47.47 | 48.21 | 15,518 | +0.92(+1.94%) |
Oct 27, 2022 | 47.67 | 47.67 | 47.29 | 47.29 | 21,724 | +0.20(+0.43%) |
Oct 26, 2022 | 47.09 | 47.46 | 47.08 | 47.09 | 4,876 | +0.22(+0.48%) |
Oct 25, 2022 | 46.18 | 46.87 | 46.18 | 46.87 | 964 | +0.60(+1.30%) |
Oct 24, 2022 | 45.93 | 46.32 | 45.93 | 46.27 | 2,768 | +0.60(+1.31%) |
Oct 21, 2022 | 44.61 | 45.71 | 44.61 | 45.67 | 858 | +1.05(+2.34%) |
Oct 20, 2022 | 45.18 | 45.19 | 44.60 | 44.62 | 8,699 | -0.58(-1.29%) |
Oct 19, 2022 | 45.32 | 45.32 | 44.99 | 45.21 | 2,100 | -0.24(-0.53%) |
Oct 18, 2022 | 45.54 | 45.59 | 45.36 | 45.45 | 5,790 | +0.67(+1.50%) |
Oct 17, 2022 | 44.78 | 44.91 | 44.72 | 44.78 | 2,667 | +0.70(+1.59%) |
Oct 14, 2022 | 44.57 | 44.57 | 44.08 | 44.08 | 3,611 | -1.10(-2.43%) |
Oct 13, 2022 | 44.14 | 45.24 | 44.14 | 45.17 | 1,623 | +1.40(+3.20%) |
Oct 12, 2022 | 44.02 | 44.06 | 43.77 | 43.77 | 2,186 | -0.20(-0.45%) |
Oct 11, 2022 | 43.76 | 44.46 | 43.76 | 43.97 | 701 | -0.08(-0.18%) |
Oct 10, 2022 | 44.18 | 44.19 | 44.01 | 44.05 | 6,993 | -0.05(-0.11%) |
Oct 07, 2022 | 44.41 | 44.41 | 44.04 | 44.09 | 6,495 | -0.92(-2.05%) |
Oct 06, 2022 | 45.20 | 45.20 | 44.95 | 45.02 | 9,894 | -0.38(-0.84%) |
Oct 05, 2022 | 45.28 | 45.56 | 45.24 | 45.40 | 4,385 | -0.15(-0.33%) |
Oct 04, 2022 | 45.37 | 45.55 | 45.26 | 45.55 | 36,029 | +1.59(+3.62%) |
Oct 03, 2022 | 43.26 | 44.06 | 43.19 | 43.95 | 1,317 | +1.35(+3.16%) |
Sep 30, 2022 | 42.74 | 43.19 | 42.61 | 42.61 | 1,669 | -0.37(-0.87%) |
Sep 29, 2022 | 42.68 | 43.03 | 42.68 | 42.98 | 4,424 | -0.73(-1.67%) |
Sep 28, 2022 | 42.89 | 43.71 | 42.89 | 43.71 | 7,116 | +0.98(+2.30%) |
Sep 27, 2022 | 43.20 | 43.31 | 42.56 | 42.73 | 3,801 | -0.03(-0.08%) |
Sep 26, 2022 | 43.25 | 43.30 | 42.67 | 42.77 | 6,787 | -0.65(-1.50%) |
Sep 23, 2022 | 43.93 | 43.93 | 42.93 | 43.42 | 10,632 | -1.25(-2.80%) |
Sep 22, 2022 | 44.71 | 44.71 | 44.67 | 44.67 | 1,100 | -0.44(-0.98%) |
Sep 21, 2022 | 46.16 | 46.20 | 45.11 | 45.11 | 3,730 | -0.67(-1.47%) |
Sep 20, 2022 | 45.80 | 45.81 | 45.48 | 45.79 | 3,991 | -0.77(-1.66%) |
Sep 19, 2022 | 46.24 | 46.56 | 46.18 | 46.56 | 9,662 | +0.48(+1.05%) |
Sep 16, 2022 | 46.11 | 46.11 | 45.69 | 46.08 | 5,143 | -0.48(-1.02%) |
Sep 15, 2022 | 46.77 | 46.77 | 46.55 | 46.55 | 445 | -0.20(-0.42%) |
Sep 14, 2022 | 46.75 | 46.76 | 46.75 | 46.75 | 1,154 | -0.14(-0.30%) |
Sep 13, 2022 | 47.74 | 47.74 | 46.82 | 46.89 | 1,840 | -1.56(-3.22%) |
Sep 12, 2022 | 48.48 | 48.61 | 48.29 | 48.45 | 5,920 | +0.29(+0.61%) |
Sep 09, 2022 | 48.12 | 48.25 | 48.12 | 48.16 | 1,369 | +0.61(+1.28%) |
Sep 08, 2022 | 46.93 | 47.56 | 46.93 | 47.55 | 3,196 | +0.50(+1.05%) |
Sep 07, 2022 | 46.59 | 47.09 | 46.59 | 47.06 | 3,345 | +0.84(+1.81%) |
Sep 06, 2022 | 46.77 | 46.77 | 46.20 | 46.22 | 3,276 | -0.31(-0.67%) |
Sep 02, 2022 | 47.24 | 47.44 | 46.43 | 46.53 | 1,030 | -0.06(-0.14%) |