Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 51.48 | 53.16 | 51.10 | 53.10 | 439,608 | +1.35(+2.62%) |
Nov 29, 2022 | 52.66 | 53.03 | 51.65 | 51.75 | 214,356 | -1.16(-2.20%) |
Nov 28, 2022 | 53.49 | 53.67 | 52.59 | 52.91 | 204,030 | -0.75(-1.40%) |
Nov 25, 2022 | 53.06 | 53.85 | 53.00 | 53.66 | 102,873 | +0.81(+1.54%) |
Nov 23, 2022 | 53.52 | 53.78 | 52.35 | 52.85 | 135,482 | -0.53(-0.99%) |
Nov 22, 2022 | 52.92 | 53.64 | 52.57 | 53.38 | 292,555 | +0.44(+0.83%) |
Nov 21, 2022 | 53.50 | 53.95 | 52.56 | 52.94 | 241,857 | -0.35(-0.65%) |
Nov 18, 2022 | 52.94 | 53.48 | 52.43 | 53.29 | 527,232 | +0.99(+1.89%) |
Nov 17, 2022 | 51.46 | 52.33 | 50.91 | 52.30 | 293,401 | +0.16(+0.31%) |
Nov 16, 2022 | 51.56 | 52.26 | 51.14 | 52.14 | 281,015 | +0.61(+1.19%) |
Nov 15, 2022 | 51.72 | 52.81 | 51.10 | 51.53 | 413,103 | +0.35(+0.69%) |
Nov 14, 2022 | 51.21 | 51.62 | 50.69 | 51.18 | 255,573 | +0.02(+0.04%) |
Nov 11, 2022 | 51.92 | 52.09 | 50.71 | 51.16 | 238,034 | -0.54(-1.05%) |
Nov 10, 2022 | 50.39 | 51.90 | 50.06 | 51.70 | 375,110 | +2.29(+4.63%) |
Nov 09, 2022 | 48.79 | 49.85 | 48.60 | 49.41 | 227,037 | +0.53(+1.09%) |
Nov 08, 2022 | 48.29 | 48.89 | 48.03 | 48.88 | 382,051 | +0.69(+1.44%) |
Nov 07, 2022 | 48.26 | 48.74 | 47.90 | 48.19 | 383,658 | -0.32(-0.67%) |
Nov 04, 2022 | 48.65 | 49.08 | 47.74 | 48.51 | 517,171 | +0.01(+0.02%) |
Nov 03, 2022 | 46.89 | 50.42 | 46.82 | 48.50 | 487,830 | +1.03(+2.16%) |
Nov 02, 2022 | 48.16 | 49.03 | 47.42 | 47.48 | 374,817 | -0.75(-1.55%) |
Nov 01, 2022 | 47.88 | 48.42 | 47.51 | 48.22 | 306,477 | +0.95(+2.00%) |
Oct 31, 2022 | 48.21 | 48.24 | 46.82 | 47.28 | 707,990 | -0.85(-1.76%) |
Oct 28, 2022 | 47.24 | 48.17 | 46.87 | 48.12 | 456,729 | +1.21(+2.57%) |
Oct 27, 2022 | 46.75 | 47.56 | 46.11 | 46.92 | 340,706 | +0.70(+1.52%) |
Oct 26, 2022 | 46.16 | 46.71 | 45.76 | 46.22 | 393,137 | +0.46(+1.00%) |
Oct 25, 2022 | 45.79 | 46.49 | 45.63 | 45.76 | 292,137 | -0.35(-0.76%) |
Oct 24, 2022 | 46.22 | 46.77 | 45.65 | 46.11 | 278,842 | +0.39(+0.85%) |
Oct 21, 2022 | 45.83 | 46.05 | 45.22 | 45.72 | 213,296 | -0.14(-0.29%) |
Oct 20, 2022 | 45.83 | 47.07 | 45.66 | 45.85 | 230,677 | -0.23(-0.51%) |
Oct 19, 2022 | 46.61 | 46.76 | 45.71 | 46.09 | 245,625 | -0.99(-2.10%) |
Oct 18, 2022 | 47.36 | 48.02 | 46.65 | 47.08 | 346,225 | +0.35(+0.75%) |
Oct 17, 2022 | 46.08 | 47.03 | 46.08 | 46.73 | 302,397 | +1.40(+3.08%) |
Oct 14, 2022 | 46.43 | 47.16 | 45.30 | 45.33 | 392,859 | -0.94(-2.02%) |
Oct 13, 2022 | 43.52 | 46.46 | 43.17 | 46.27 | 348,527 | +1.99(+4.49%) |
Oct 12, 2022 | 44.74 | 45.12 | 44.10 | 44.28 | 345,616 | -0.27(-0.61%) |
Oct 11, 2022 | 45.06 | 45.55 | 42.09 | 44.55 | 677,385 | -1.85(-3.98%) |
Oct 10, 2022 | 46.68 | 47.29 | 46.24 | 46.40 | 180,829 | -0.15(-0.33%) |
Oct 07, 2022 | 47.30 | 47.32 | 46.32 | 46.55 | 242,206 | -0.96(-2.03%) |
Oct 06, 2022 | 48.03 | 48.09 | 47.06 | 47.51 | 239,738 | -0.52(-1.09%) |
Oct 05, 2022 | 48.75 | 48.84 | 47.75 | 48.03 | 266,372 | -0.97(-1.98%) |
Oct 04, 2022 | 48.79 | 49.74 | 48.55 | 49.01 | 295,730 | +0.38(+0.78%) |
Oct 03, 2022 | 47.53 | 49.11 | 47.29 | 48.63 | 519,906 | +1.67(+3.55%) |
Sep 30, 2022 | 47.37 | 47.84 | 46.94 | 46.96 | 589,622 | -0.09(-0.19%) |
Sep 29, 2022 | 47.99 | 47.99 | 46.48 | 47.05 | 301,596 | -1.49(-3.06%) |
Sep 28, 2022 | 48.43 | 49.36 | 48.20 | 48.54 | 466,273 | +0.37(+0.77%) |
Sep 27, 2022 | 48.01 | 49.80 | 47.17 | 48.17 | 762,820 | +2.17(+4.72%) |
Sep 26, 2022 | 46.68 | 47.27 | 45.16 | 46.00 | 379,232 | -0.95(-2.03%) |
Sep 23, 2022 | 47.33 | 47.39 | 46.64 | 46.95 | 345,294 | -0.52(-1.10%) |
Sep 22, 2022 | 47.84 | 48.50 | 47.48 | 47.48 | 336,421 | -0.38(-0.79%) |
Sep 21, 2022 | 48.00 | 48.62 | 47.57 | 47.85 | 335,299 | -0.10(-0.21%) |
Sep 20, 2022 | 48.20 | 48.20 | 46.82 | 47.95 | 467,751 | -0.33(-0.69%) |
Sep 19, 2022 | 48.11 | 48.49 | 47.73 | 48.29 | 386,717 | -0.17(-0.35%) |
Sep 16, 2022 | 47.87 | 48.83 | 47.41 | 48.46 | 827,643 | +0.14(+0.30%) |
Sep 15, 2022 | 47.85 | 48.58 | 47.48 | 48.31 | 343,518 | +0.53(+1.11%) |
Sep 14, 2022 | 47.85 | 47.93 | 47.18 | 47.78 | 347,138 | -0.07(-0.15%) |
Sep 13, 2022 | 48.44 | 48.90 | 47.65 | 47.85 | 332,512 | -1.48(-2.99%) |
Sep 12, 2022 | 48.92 | 50.12 | 48.78 | 49.33 | 379,833 | +1.10(+2.28%) |
Sep 09, 2022 | 47.07 | 48.83 | 46.70 | 48.23 | 952,067 | +1.36(+2.90%) |
Sep 08, 2022 | 45.09 | 47.02 | 44.79 | 46.87 | 814,409 | +2.19(+4.90%) |
Sep 07, 2022 | 49.39 | 49.39 | 44.13 | 44.68 | 855,680 | -4.03(-8.28%) |
Sep 06, 2022 | 48.18 | 48.86 | 47.62 | 48.72 | 317,952 | +0.58(+1.20%) |
Sep 02, 2022 | 49.11 | 49.21 | 48.03 | 48.14 | 294,915 | -0.65(-1.33%) |