Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.84 | 50.44 | 48.41 | 50.31 | 42,291 | +1.07(+2.17%) |
Nov 29, 2022 | 49.27 | 49.79 | 49.08 | 49.24 | 18,773 | -0.49(-0.99%) |
Nov 28, 2022 | 50.70 | 51.00 | 49.61 | 49.73 | 28,369 | -1.39(-2.72%) |
Nov 25, 2022 | 51.55 | 52.60 | 51.12 | 51.12 | 9,961 | -0.09(-0.18%) |
Nov 23, 2022 | 51.77 | 52.28 | 51.13 | 51.21 | 24,138 | -1.05(-2.01%) |
Nov 22, 2022 | 51.83 | 52.60 | 51.25 | 52.26 | 27,400 | +0.59(+1.14%) |
Nov 21, 2022 | 50.93 | 52.32 | 50.93 | 51.67 | 22,009 | +0.73(+1.43%) |
Nov 18, 2022 | 51.65 | 51.73 | 50.56 | 50.94 | 31,908 | +0.07(+0.14%) |
Nov 17, 2022 | 50.14 | 51.03 | 49.71 | 50.87 | 21,650 | +0.25(+0.49%) |
Nov 16, 2022 | 50.90 | 50.90 | 50.15 | 50.62 | 23,797 | -0.30(-0.59%) |
Nov 15, 2022 | 50.55 | 51.34 | 50.01 | 50.92 | 60,066 | +0.65(+1.29%) |
Nov 14, 2022 | 51.03 | 51.03 | 50.12 | 50.27 | 22,247 | -0.87(-1.70%) |
Nov 11, 2022 | 52.73 | 52.73 | 50.66 | 51.14 | 30,972 | -1.89(-3.56%) |
Nov 10, 2022 | 51.94 | 53.26 | 51.67 | 53.03 | 55,179 | +2.31(+4.55%) |
Nov 09, 2022 | 50.04 | 51.42 | 49.59 | 50.72 | 58,893 | +0.55(+1.10%) |
Nov 08, 2022 | 47.33 | 50.24 | 45.83 | 50.17 | 77,940 | -1.08(-2.11%) |
Nov 07, 2022 | 48.80 | 52.03 | 48.76 | 51.25 | 69,770 | +4.44(+9.49%) |
Nov 04, 2022 | 46.91 | 47.57 | 45.88 | 46.81 | 48,827 | +0.18(+0.39%) |
Nov 03, 2022 | 45.82 | 47.18 | 45.62 | 46.63 | 24,487 | +0.12(+0.26%) |
Nov 02, 2022 | 47.29 | 46.24 | 46.51 | 38,864 | -1.23(-2.58%) | |
Nov 01, 2022 | 47.91 | 48.36 | 46.57 | 47.74 | 30,675 | +0.53(+1.12%) |
Oct 31, 2022 | 47.30 | 47.30 | 45.84 | 47.21 | 62,252 | -0.55(-1.15%) |
Oct 28, 2022 | 47.63 | 48.39 | 47.18 | 47.76 | 59,943 | +0.75(+1.60%) |
Oct 27, 2022 | 46.50 | 48.45 | 46.41 | 47.01 | 34,260 | +0.95(+2.06%) |
Oct 26, 2022 | 46.51 | 46.85 | 45.91 | 46.06 | 23,493 | -0.06(-0.13%) |
Oct 25, 2022 | 45.56 | 46.98 | 45.56 | 46.12 | 42,325 | +0.25(+0.55%) |
Oct 24, 2022 | 45.43 | 46.25 | 45.43 | 45.87 | 13,162 | +0.67(+1.48%) |
Oct 21, 2022 | 44.02 | 45.30 | 44.02 | 45.20 | 55,554 | +1.57(+3.60%) |
Oct 20, 2022 | 44.04 | 44.98 | 43.47 | 43.63 | 18,279 | -0.67(-1.51%) |
Oct 19, 2022 | 43.52 | 44.30 | 43.33 | 44.30 | 21,479 | +0.72(+1.65%) |
Oct 18, 2022 | 43.00 | 43.95 | 42.47 | 43.58 | 37,436 | +1.34(+3.17%) |
Oct 17, 2022 | 42.06 | 42.47 | 41.45 | 42.24 | 33,218 | +1.14(+2.77%) |
Oct 14, 2022 | 42.10 | 42.10 | 40.78 | 41.10 | 39,666 | -0.84(-2.00%) |
Oct 13, 2022 | 40.00 | 42.17 | 39.55 | 41.94 | 29,722 | +1.41(+3.48%) |
Oct 12, 2022 | 41.26 | 41.26 | 40.34 | 40.53 | 28,305 | -1.03(-2.48%) |
Oct 11, 2022 | 41.64 | 41.98 | 41.15 | 41.56 | 24,756 | -0.19(-0.46%) |
Oct 10, 2022 | 41.77 | 42.13 | 41.59 | 41.75 | 33,350 | +0.15(+0.36%) |
Oct 07, 2022 | 42.02 | 42.13 | 41.23 | 41.60 | 24,673 | -0.77(-1.82%) |
Oct 06, 2022 | 42.45 | 42.70 | 42.03 | 42.37 | 15,222 | -0.31(-0.73%) |
Oct 05, 2022 | 42.54 | 42.97 | 42.36 | 42.68 | 17,290 | -0.40(-0.93%) |
Oct 04, 2022 | 42.26 | 43.53 | 42.26 | 43.08 | 51,436 | +1.37(+3.28%) |
Oct 03, 2022 | 40.18 | 42.01 | 40.11 | 41.71 | 37,862 | +2.05(+5.17%) |
Sep 30, 2022 | 39.93 | 40.76 | 39.63 | 39.66 | 36,515 | -0.42(-1.05%) |
Sep 29, 2022 | 40.57 | 40.57 | 39.43 | 40.08 | 36,016 | -0.85(-2.08%) |
Sep 28, 2022 | 40.09 | 41.17 | 38.97 | 40.93 | 38,878 | +0.90(+2.25%) |
Sep 27, 2022 | 40.55 | 40.79 | 39.91 | 40.03 | 50,946 | -0.18(-0.45%) |
Sep 26, 2022 | 39.98 | 40.57 | 39.75 | 40.21 | 39,070 | +0.34(+0.85%) |
Sep 23, 2022 | 40.04 | 40.04 | 38.89 | 39.87 | 32,420 | -0.91(-2.23%) |
Sep 22, 2022 | 41.19 | 41.33 | 40.25 | 40.78 | 32,271 | -0.81(-1.95%) |
Sep 21, 2022 | 42.24 | 43.01 | 41.59 | 41.59 | 24,753 | -0.20(-0.48%) |
Sep 20, 2022 | 42.00 | 42.00 | 41.07 | 41.79 | 22,939 | -0.44(-1.04%) |
Sep 19, 2022 | 41.91 | 43.07 | 41.90 | 42.23 | 36,515 | +0.27(+0.64%) |
Sep 16, 2022 | 43.45 | 43.45 | 41.63 | 41.96 | 86,156 | -1.61(-3.70%) |
Sep 15, 2022 | 43.72 | 44.54 | 43.38 | 43.57 | 30,271 | -0.24(-0.55%) |
Sep 14, 2022 | 43.22 | 43.97 | 42.77 | 43.81 | 22,729 | +0.30(+0.69%) |
Sep 13, 2022 | 44.20 | 44.32 | 43.10 | 43.51 | 44,596 | -1.76(-3.89%) |
Sep 12, 2022 | 44.86 | 45.70 | 44.75 | 45.27 | 27,682 | +0.67(+1.50%) |
Sep 09, 2022 | 44.39 | 44.85 | 43.66 | 44.60 | 35,686 | +0.84(+1.92%) |
Sep 08, 2022 | 43.13 | 44.05 | 43.13 | 43.76 | 29,665 | +0.05(+0.11%) |
Sep 07, 2022 | 42.76 | 43.82 | 42.52 | 43.71 | 38,541 | +0.74(+1.72%) |
Sep 06, 2022 | 43.50 | 43.53 | 42.22 | 42.97 | 37,466 | -0.36(-0.83%) |
Sep 02, 2022 | 44.08 | 44.60 | 43.05 | 43.33 | 36,769 | -0.40(-0.91%) |