Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.24 | 48.84 | 46.44 | 48.49 | 356,385 | +1.68(+3.59%) |
Nov 29, 2022 | 47.19 | 47.94 | 46.45 | 46.81 | 70,175 | +0.02(+0.04%) |
Nov 28, 2022 | 48.52 | 48.52 | 46.71 | 46.79 | 52,122 | -1.90(-3.91%) |
Nov 25, 2022 | 47.94 | 49.39 | 47.71 | 48.70 | 26,163 | +0.76(+1.58%) |
Nov 23, 2022 | 48.45 | 48.82 | 47.65 | 47.94 | 60,815 | -0.63(-1.30%) |
Nov 22, 2022 | 48.00 | 49.39 | 47.85 | 48.57 | 128,713 | +1.16(+2.44%) |
Nov 21, 2022 | 50.25 | 50.48 | 47.34 | 47.41 | 88,275 | -3.46(-6.79%) |
Nov 18, 2022 | 52.40 | 52.40 | 49.73 | 50.87 | 77,591 | +0.13(+0.25%) |
Nov 17, 2022 | 51.11 | 51.11 | 49.46 | 50.74 | 86,772 | -0.87(-1.69%) |
Nov 16, 2022 | 50.01 | 51.86 | 49.65 | 51.62 | 69,446 | +1.65(+3.30%) |
Nov 15, 2022 | 52.33 | 52.33 | 48.46 | 49.97 | 100,662 | -3.80(-7.06%) |
Nov 14, 2022 | 53.91 | 55.18 | 53.45 | 53.76 | 123,206 | -0.20(-0.38%) |
Nov 11, 2022 | 54.77 | 55.65 | 52.70 | 53.97 | 92,589 | -0.51(-0.94%) |
Nov 10, 2022 | 52.70 | 54.57 | 51.24 | 54.48 | 196,492 | +4.00(+7.92%) |
Nov 09, 2022 | 50.61 | 52.06 | 50.00 | 50.48 | 122,080 | -0.15(-0.29%) |
Nov 08, 2022 | 49.16 | 50.83 | 48.87 | 50.63 | 170,857 | +1.47(+2.98%) |
Nov 07, 2022 | 49.29 | 49.57 | 48.22 | 49.16 | 104,010 | +0.08(+0.16%) |
Nov 04, 2022 | 47.93 | 49.86 | 47.00 | 49.08 | 70,973 | +2.15(+4.57%) |
Nov 03, 2022 | 44.51 | 47.69 | 44.48 | 46.94 | 66,985 | +1.82(+4.02%) |
Nov 02, 2022 | 48.72 | 48.72 | 45.07 | 45.12 | 70,548 | -4.04(-8.21%) |
Nov 01, 2022 | 47.89 | 49.94 | 46.80 | 49.16 | 73,839 | +1.69(+3.56%) |
Oct 31, 2022 | 46.12 | 47.75 | 45.16 | 47.47 | 56,950 | +0.93(+2.00%) |
Oct 28, 2022 | 45.31 | 46.78 | 44.60 | 46.54 | 49,006 | +1.59(+3.54%) |
Oct 27, 2022 | 45.18 | 45.83 | 44.24 | 44.95 | 39,977 | -0.12(-0.26%) |
Oct 26, 2022 | 44.36 | 46.07 | 43.62 | 45.07 | 64,018 | +1.14(+2.59%) |
Oct 25, 2022 | 42.77 | 44.13 | 42.77 | 43.93 | 58,154 | +0.90(+2.10%) |
Oct 24, 2022 | 43.70 | 43.70 | 42.09 | 43.03 | 47,981 | -0.30(-0.69%) |
Oct 21, 2022 | 41.23 | 44.29 | 41.23 | 43.33 | 111,850 | +2.07(+5.01%) |
Oct 20, 2022 | 42.00 | 42.77 | 40.99 | 41.26 | 41,179 | -0.92(-2.19%) |
Oct 19, 2022 | 41.19 | 42.25 | 40.97 | 42.18 | 62,468 | +0.64(+1.54%) |
Oct 18, 2022 | 41.74 | 42.01 | 39.02 | 41.54 | 61,470 | +0.41(+0.99%) |
Oct 17, 2022 | 40.18 | 41.33 | 40.18 | 41.14 | 56,285 | +1.67(+4.23%) |
Oct 14, 2022 | 40.38 | 40.64 | 38.78 | 39.47 | 65,948 | -0.52(-1.31%) |
Oct 13, 2022 | 37.25 | 40.10 | 37.25 | 39.99 | 70,006 | +2.02(+5.32%) |
Oct 12, 2022 | 38.09 | 38.45 | 37.73 | 37.97 | 29,056 | -0.17(-0.43%) |
Oct 11, 2022 | 37.65 | 38.62 | 37.51 | 38.14 | 53,260 | +0.12(+0.31%) |
Oct 10, 2022 | 37.09 | 38.13 | 36.99 | 38.02 | 26,092 | +1.00(+2.70%) |
Oct 07, 2022 | 37.44 | 37.56 | 36.52 | 37.02 | 36,034 | -0.65(-1.73%) |
Oct 06, 2022 | 37.48 | 37.93 | 37.23 | 37.67 | 26,210 | -0.06(-0.15%) |
Oct 05, 2022 | 37.45 | 37.98 | 36.92 | 37.73 | 29,937 | -0.40(-1.04%) |
Oct 04, 2022 | 37.31 | 38.39 | 36.70 | 38.13 | 49,616 | +1.67(+4.58%) |
Oct 03, 2022 | 34.67 | 36.74 | 34.67 | 36.46 | 48,003 | +2.37(+6.95%) |
Sep 30, 2022 | 34.68 | 34.92 | 33.96 | 34.09 | 123,141 | -0.49(-1.40%) |
Sep 29, 2022 | 35.22 | 35.22 | 34.06 | 34.57 | 38,193 | -0.87(-2.46%) |
Sep 28, 2022 | 34.68 | 35.77 | 33.92 | 35.45 | 65,340 | +0.69(+1.98%) |
Sep 27, 2022 | 34.68 | 37.59 | 34.58 | 34.76 | 64,823 | +0.55(+1.62%) |
Sep 26, 2022 | 34.75 | 35.24 | 34.05 | 34.20 | 35,524 | -0.52(-1.51%) |
Sep 23, 2022 | 34.52 | 35.86 | 33.97 | 34.73 | 39,418 | -0.58(-1.65%) |
Sep 22, 2022 | 36.30 | 36.30 | 35.08 | 35.31 | 34,613 | -0.72(-1.99%) |
Sep 21, 2022 | 37.14 | 37.51 | 35.88 | 36.03 | 32,433 | -0.72(-1.95%) |
Sep 20, 2022 | 37.50 | 37.51 | 36.42 | 36.75 | 36,544 | -1.39(-3.64%) |
Sep 19, 2022 | 35.99 | 38.50 | 35.94 | 38.14 | 40,360 | +1.44(+3.91%) |
Sep 16, 2022 | 37.12 | 37.34 | 36.27 | 36.70 | 120,975 | -0.84(-2.25%) |
Sep 15, 2022 | 37.19 | 38.20 | 36.80 | 37.54 | 43,922 | -0.19(-0.51%) |
Sep 14, 2022 | 38.80 | 38.80 | 37.25 | 37.74 | 43,403 | -1.33(-3.40%) |
Sep 13, 2022 | 39.31 | 40.12 | 38.71 | 39.07 | 55,097 | -1.36(-3.36%) |
Sep 12, 2022 | 39.87 | 40.77 | 39.87 | 40.43 | 39,603 | +1.06(+2.69%) |
Sep 09, 2022 | 38.36 | 39.45 | 38.01 | 39.37 | 42,541 | +1.48(+3.92%) |
Sep 08, 2022 | 37.84 | 38.24 | 37.01 | 37.88 | 37,890 | +0.04(+0.10%) |
Sep 07, 2022 | 37.39 | 37.88 | 36.81 | 37.84 | 50,161 | +0.29(+0.78%) |
Sep 06, 2022 | 37.78 | 38.38 | 37.03 | 37.55 | 45,382 | -0.17(-0.46%) |
Sep 02, 2022 | 38.60 | 38.99 | 37.00 | 37.73 | 27,812 | -0.22(-0.59%) |