Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.84 | 51.11 | 49.80 | 50.94 | 1,095,167 | +0.92(+1.83%) |
Nov 29, 2022 | 50.74 | 51.03 | 49.85 | 50.02 | 819,673 | -0.82(-1.61%) |
Nov 28, 2022 | 51.31 | 51.72 | 50.58 | 50.84 | 696,285 | -0.92(-1.77%) |
Nov 25, 2022 | 51.24 | 52.12 | 51.18 | 51.76 | 328,271 | +0.61(+1.20%) |
Nov 23, 2022 | 50.34 | 51.51 | 50.34 | 51.15 | 688,690 | +0.53(+1.05%) |
Nov 22, 2022 | 50.26 | 50.92 | 49.84 | 50.62 | 1,517,137 | +0.69(+1.38%) |
Nov 21, 2022 | 50.11 | 50.81 | 49.92 | 49.93 | 1,361,827 | -0.17(-0.33%) |
Nov 18, 2022 | 49.56 | 50.24 | 49.48 | 50.09 | 645,888 | +1.08(+2.21%) |
Nov 17, 2022 | 48.52 | 49.01 | 48.08 | 49.01 | 726,863 | -0.17(-0.34%) |
Nov 16, 2022 | 48.50 | 49.41 | 48.02 | 49.18 | 665,350 | +0.70(+1.44%) |
Nov 15, 2022 | 48.69 | 49.23 | 47.95 | 48.48 | 1,468,179 | +0.19(+0.39%) |
Nov 14, 2022 | 48.63 | 49.79 | 48.24 | 48.29 | 874,173 | -0.34(-0.69%) |
Nov 11, 2022 | 50.15 | 50.48 | 47.92 | 48.62 | 1,651,576 | -1.44(-2.88%) |
Nov 10, 2022 | 50.68 | 51.04 | 49.72 | 50.06 | 1,222,449 | +0.86(+1.74%) |
Nov 09, 2022 | 49.64 | 50.12 | 48.95 | 49.21 | 681,619 | -0.96(-1.91%) |
Nov 08, 2022 | 50.07 | 50.69 | 49.70 | 50.16 | 490,742 | +0.08(+0.16%) |
Nov 07, 2022 | 49.71 | 50.18 | 49.36 | 50.08 | 816,856 | +0.63(+1.28%) |
Nov 04, 2022 | 49.09 | 49.82 | 48.61 | 49.45 | 1,072,537 | +0.96(+1.97%) |
Nov 03, 2022 | 47.68 | 48.85 | 47.46 | 48.50 | 737,218 | +0.17(+0.35%) |
Nov 02, 2022 | 48.53 | 49.78 | 48.27 | 48.33 | 1,095,783 | -0.45(-0.93%) |
Nov 01, 2022 | 49.42 | 49.79 | 48.70 | 48.78 | 1,202,974 | -0.29(-0.58%) |
Oct 31, 2022 | 47.97 | 49.16 | 47.72 | 49.07 | 1,427,938 | +0.77(+1.59%) |
Oct 28, 2022 | 47.34 | 49.69 | 46.74 | 48.30 | 2,716,181 | +2.85(+6.27%) |
Oct 27, 2022 | 45.87 | 47.04 | 45.30 | 45.45 | 1,413,694 | -0.41(-0.90%) |
Oct 26, 2022 | 48.08 | 48.08 | 44.71 | 45.86 | 3,389,817 | -2.46(-5.10%) |
Oct 25, 2022 | 47.50 | 48.72 | 47.33 | 48.33 | 1,726,757 | +0.49(+1.03%) |
Oct 24, 2022 | 47.82 | 48.34 | 47.54 | 47.84 | 1,398,772 | +0.36(+0.77%) |
Oct 21, 2022 | 46.21 | 47.78 | 45.84 | 47.47 | 1,396,908 | +1.27(+2.75%) |
Oct 20, 2022 | 46.43 | 46.98 | 45.99 | 46.20 | 1,483,034 | -0.07(-0.15%) |
Oct 19, 2022 | 46.15 | 46.66 | 45.88 | 46.27 | 711,996 | -0.28(-0.59%) |
Oct 18, 2022 | 46.39 | 47.13 | 46.37 | 46.54 | 896,220 | +0.99(+2.16%) |
Oct 17, 2022 | 45.00 | 46.04 | 45.00 | 45.56 | 822,256 | +1.22(+2.76%) |
Oct 14, 2022 | 46.04 | 46.16 | 44.22 | 44.34 | 1,041,735 | -1.38(-3.02%) |
Oct 13, 2022 | 43.35 | 45.94 | 43.13 | 45.72 | 1,583,458 | +1.41(+3.18%) |
Oct 12, 2022 | 45.55 | 45.78 | 44.13 | 44.31 | 1,115,564 | -1.15(-2.54%) |
Oct 11, 2022 | 44.95 | 46.17 | 44.95 | 45.46 | 1,090,562 | +0.29(+0.63%) |
Oct 10, 2022 | 45.61 | 46.16 | 45.15 | 45.17 | 901,323 | -0.36(-0.80%) |
Oct 07, 2022 | 45.97 | 46.21 | 45.13 | 45.54 | 1,240,395 | -0.67(-1.45%) |
Oct 06, 2022 | 46.53 | 46.93 | 46.11 | 46.21 | 997,118 | -0.62(-1.33%) |
Oct 05, 2022 | 46.45 | 47.37 | 46.36 | 46.83 | 1,181,125 | -0.08(-0.17%) |
Oct 04, 2022 | 45.26 | 47.11 | 45.26 | 46.91 | 1,806,661 | +2.25(+5.03%) |
Oct 03, 2022 | 43.41 | 45.12 | 43.18 | 44.66 | 1,429,799 | +2.05(+4.81%) |
Sep 30, 2022 | 42.36 | 43.61 | 42.28 | 42.61 | 1,768,632 | +0.25(+0.58%) |
Sep 29, 2022 | 42.98 | 42.99 | 41.37 | 42.36 | 2,194,353 | -0.94(-2.16%) |
Sep 28, 2022 | 43.38 | 43.65 | 42.89 | 43.30 | 1,012,828 | +0.22(+0.50%) |
Sep 27, 2022 | 43.73 | 44.11 | 42.54 | 43.08 | 1,078,614 | -0.28(-0.64%) |
Sep 26, 2022 | 43.83 | 44.07 | 42.67 | 43.36 | 1,607,098 | -0.72(-1.63%) |
Sep 23, 2022 | 44.45 | 44.68 | 43.24 | 44.08 | 1,617,862 | -0.89(-1.97%) |
Sep 22, 2022 | 46.30 | 46.52 | 44.39 | 44.97 | 1,927,974 | -1.41(-3.04%) |
Sep 21, 2022 | 47.16 | 47.53 | 46.38 | 46.38 | 1,750,864 | -0.49(-1.05%) |
Sep 20, 2022 | 47.91 | 48.09 | 46.57 | 46.87 | 1,764,349 | -1.24(-2.58%) |
Sep 19, 2022 | 48.06 | 48.60 | 47.91 | 48.11 | 1,612,282 | -0.41(-0.85%) |
Sep 16, 2022 | 48.71 | 49.07 | 47.87 | 48.53 | 2,681,418 | -0.35(-0.73%) |
Sep 15, 2022 | 48.28 | 49.02 | 48.07 | 48.88 | 1,562,253 | +0.28(+0.57%) |
Sep 14, 2022 | 48.05 | 49.34 | 47.93 | 48.61 | 1,664,449 | +0.74(+1.54%) |
Sep 13, 2022 | 47.92 | 48.33 | 47.54 | 47.87 | 1,565,663 | -0.80(-1.64%) |
Sep 12, 2022 | 48.27 | 49.52 | 47.87 | 48.66 | 1,129,712 | +0.79(+1.64%) |
Sep 09, 2022 | 47.70 | 48.23 | 47.66 | 47.88 | 1,034,055 | +0.54(+1.14%) |
Sep 08, 2022 | 47.38 | 47.39 | 46.74 | 47.33 | 738,126 | -0.12(-0.25%) |
Sep 07, 2022 | 46.89 | 47.58 | 46.62 | 47.45 | 711,366 | +0.55(+1.17%) |
Sep 06, 2022 | 46.92 | 47.02 | 46.40 | 46.90 | 1,718,910 | +0.13(+0.27%) |
Sep 02, 2022 | 47.80 | 47.80 | 46.63 | 46.77 | 710,021 | -0.69(-1.45%) |