Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.75 | 51.64 | 50.23 | 51.63 | 47,056 | +0.89(+1.75%) |
Nov 29, 2022 | 50.55 | 50.80 | 50.49 | 50.74 | 25,219 | +0.20(+0.39%) |
Nov 28, 2022 | 51.14 | 51.26 | 50.37 | 50.55 | 116,308 | -0.97(-1.88%) |
Nov 25, 2022 | 51.34 | 51.57 | 51.34 | 51.51 | 14,192 | +0.20(+0.38%) |
Nov 23, 2022 | 51.10 | 51.47 | 51.10 | 51.32 | 30,646 | +0.22(+0.42%) |
Nov 22, 2022 | 50.93 | 51.20 | 50.88 | 51.10 | 46,770 | +0.33(+0.65%) |
Nov 21, 2022 | 50.49 | 50.87 | 50.49 | 50.77 | 107,997 | +0.20(+0.39%) |
Nov 18, 2022 | 50.65 | 50.72 | 50.31 | 50.58 | 51,714 | +0.35(+0.70%) |
Nov 17, 2022 | 49.75 | 50.24 | 49.47 | 50.22 | 88,935 | -0.22(-0.43%) |
Nov 16, 2022 | 50.71 | 50.71 | 50.31 | 50.44 | 69,026 | -0.42(-0.83%) |
Nov 15, 2022 | 51.05 | 51.10 | 50.59 | 50.86 | 165,037 | +0.50(+0.99%) |
Nov 14, 2022 | 50.53 | 51.03 | 50.35 | 50.36 | 60,706 | -0.34(-0.68%) |
Nov 11, 2022 | 50.72 | 51.13 | 50.57 | 50.70 | 82,096 | +0.03(+0.06%) |
Nov 10, 2022 | 49.98 | 50.72 | 49.85 | 50.67 | 174,806 | +2.23(+4.60%) |
Nov 09, 2022 | 48.91 | 49.21 | 48.37 | 48.44 | 34,341 | -0.77(-1.57%) |
Nov 08, 2022 | 48.99 | 49.49 | 48.68 | 49.22 | 129,878 | +0.40(+0.82%) |
Nov 07, 2022 | 48.56 | 48.88 | 48.27 | 48.81 | 74,769 | +0.53(+1.09%) |
Nov 04, 2022 | 48.25 | 48.41 | 47.60 | 48.29 | 86,197 | +0.66(+1.38%) |
Nov 03, 2022 | 46.72 | 48.00 | 46.64 | 47.63 | 59,955 | +0.37(+0.79%) |
Nov 02, 2022 | 48.14 | 47.24 | 47.26 | 39,329 | -1.01(-2.09%) | |
Nov 01, 2022 | 48.68 | 48.68 | 47.99 | 48.27 | 79,443 | +0.07(+0.14%) |
Oct 31, 2022 | 48.13 | 48.42 | 47.92 | 48.20 | 100,582 | -0.12(-0.24%) |
Oct 28, 2022 | 47.26 | 48.32 | 47.26 | 48.32 | 50,692 | +1.09(+2.30%) |
Oct 27, 2022 | 47.20 | 47.82 | 47.17 | 47.23 | 61,044 | +0.41(+0.88%) |
Oct 26, 2022 | 46.87 | 47.45 | 46.66 | 46.82 | 67,404 | +0.14(+0.29%) |
Oct 25, 2022 | 45.92 | 46.71 | 45.92 | 46.68 | 43,421 | +0.72(+1.57%) |
Oct 24, 2022 | 45.65 | 46.11 | 45.60 | 45.96 | 58,386 | +0.56(+1.23%) |
Oct 21, 2022 | 44.21 | 45.47 | 44.21 | 45.40 | 31,546 | +1.16(+2.63%) |
Oct 20, 2022 | 45.03 | 45.23 | 44.12 | 44.24 | 43,794 | -0.82(-1.82%) |
Oct 19, 2022 | 45.16 | 45.41 | 44.73 | 45.06 | 31,966 | -0.48(-1.05%) |
Oct 18, 2022 | 45.41 | 45.65 | 44.96 | 45.54 | 35,362 | +1.10(+2.46%) |
Oct 17, 2022 | 44.17 | 44.68 | 44.17 | 44.44 | 37,241 | +1.03(+2.37%) |
Oct 14, 2022 | 44.85 | 44.85 | 43.35 | 43.42 | 40,820 | -1.08(-2.42%) |
Oct 13, 2022 | 42.73 | 44.69 | 42.56 | 44.49 | 46,534 | +0.86(+1.97%) |
Oct 12, 2022 | 43.94 | 44.05 | 43.63 | 43.63 | 26,180 | -0.36(-0.83%) |
Oct 11, 2022 | 43.86 | 44.56 | 43.63 | 43.99 | 26,706 | -0.10(-0.22%) |
Oct 10, 2022 | 44.15 | 44.42 | 43.75 | 44.09 | 22,610 | +0.16(+0.36%) |
Oct 07, 2022 | 44.44 | 44.44 | 43.74 | 43.93 | 51,945 | -0.98(-2.18%) |
Oct 06, 2022 | 45.13 | 45.45 | 44.79 | 44.91 | 23,656 | -0.46(-1.01%) |
Oct 05, 2022 | 45.07 | 45.65 | 44.88 | 45.37 | 71,647 | -0.21(-0.45%) |
Oct 04, 2022 | 44.66 | 45.60 | 44.66 | 45.58 | 43,352 | +1.59(+3.62%) |
Oct 03, 2022 | 43.10 | 44.31 | 43.10 | 43.98 | 60,048 | +1.26(+2.95%) |
Sep 30, 2022 | 43.01 | 43.54 | 42.66 | 42.72 | 36,723 | -0.43(-1.00%) |
Sep 29, 2022 | 43.61 | 43.61 | 42.78 | 43.15 | 50,009 | -0.83(-1.89%) |
Sep 28, 2022 | 43.10 | 44.18 | 43.07 | 43.98 | 65,636 | +1.06(+2.46%) |
Sep 27, 2022 | 43.45 | 43.52 | 42.64 | 42.93 | 54,135 | -0.15(-0.34%) |
Sep 26, 2022 | 43.32 | 43.77 | 42.91 | 43.07 | 82,124 | -0.45(-1.03%) |
Sep 23, 2022 | 43.90 | 43.90 | 43.01 | 43.52 | 105,942 | -0.88(-1.98%) |
Sep 22, 2022 | 45.08 | 45.13 | 44.36 | 44.40 | 96,593 | -0.80(-1.77%) |
Sep 21, 2022 | 46.09 | 46.47 | 45.20 | 45.21 | 35,746 | -0.52(-1.13%) |
Sep 20, 2022 | 46.04 | 46.04 | 45.39 | 45.72 | 266,023 | -0.61(-1.31%) |
Sep 19, 2022 | 45.34 | 46.40 | 45.34 | 46.33 | 93,378 | +0.57(+1.24%) |
Sep 16, 2022 | 45.75 | 45.94 | 45.38 | 45.76 | 78,294 | -0.91(-1.94%) |
Sep 15, 2022 | 47.02 | 47.47 | 46.53 | 46.67 | 33,788 | -0.52(-1.09%) |
Sep 14, 2022 | 47.24 | 47.33 | 46.66 | 47.19 | 30,977 | -0.09(-0.19%) |
Sep 13, 2022 | 48.06 | 48.32 | 47.08 | 47.27 | 77,835 | -1.86(-3.79%) |
Sep 12, 2022 | 49.03 | 49.23 | 48.84 | 49.13 | 41,585 | +0.34(+0.70%) |
Sep 09, 2022 | 48.43 | 48.86 | 48.42 | 48.79 | 47,253 | +0.73(+1.52%) |
Sep 08, 2022 | 47.58 | 48.09 | 47.36 | 48.06 | 33,970 | +0.16(+0.33%) |
Sep 07, 2022 | 46.87 | 47.97 | 46.87 | 47.91 | 40,389 | +0.86(+1.82%) |
Sep 06, 2022 | 47.01 | 47.22 | 46.62 | 47.05 | 60,366 | +0.12(+0.25%) |
Sep 02, 2022 | 47.88 | 47.98 | 46.77 | 46.93 | 460,164 | -0.48(-1.01%) |