Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 51.71 | 52.91 | 51.20 | 52.50 | 364,154 | +0.79(+1.53%) |
Nov 29, 2022 | 51.27 | 51.97 | 51.27 | 51.71 | 161,492 | +0.24(+0.46%) |
Nov 28, 2022 | 51.75 | 52.01 | 51.13 | 51.48 | 319,814 | -0.69(-1.32%) |
Nov 25, 2022 | 51.58 | 52.45 | 51.58 | 52.16 | 52,442 | +0.29(+0.57%) |
Nov 23, 2022 | 51.48 | 52.15 | 51.46 | 51.87 | 113,040 | +0.31(+0.61%) |
Nov 22, 2022 | 50.83 | 51.63 | 50.30 | 51.56 | 148,520 | +1.02(+2.02%) |
Nov 21, 2022 | 50.41 | 50.74 | 50.13 | 50.53 | 150,204 | -0.11(-0.21%) |
Nov 18, 2022 | 51.53 | 51.53 | 50.24 | 50.64 | 331,339 | -0.04(-0.08%) |
Nov 17, 2022 | 50.80 | 51.12 | 50.34 | 50.68 | 208,351 | -0.73(-1.41%) |
Nov 16, 2022 | 51.52 | 51.92 | 51.12 | 51.41 | 151,735 | -0.06(-0.11%) |
Nov 15, 2022 | 51.27 | 51.87 | 50.81 | 51.47 | 230,226 | +0.73(+1.43%) |
Nov 14, 2022 | 50.57 | 51.77 | 50.35 | 50.74 | 278,393 | -0.17(-0.33%) |
Nov 11, 2022 | 51.00 | 51.56 | 50.61 | 50.91 | 259,421 | -0.14(-0.27%) |
Nov 10, 2022 | 50.07 | 51.13 | 50.07 | 51.04 | 307,152 | +1.92(+3.92%) |
Nov 09, 2022 | 49.53 | 49.84 | 49.07 | 49.12 | 128,141 | -0.70(-1.40%) |
Nov 08, 2022 | 49.55 | 50.59 | 48.72 | 49.82 | 304,321 | +0.41(+0.83%) |
Nov 07, 2022 | 48.75 | 49.71 | 48.35 | 49.41 | 227,854 | +0.75(+1.53%) |
Nov 04, 2022 | 48.28 | 48.69 | 47.35 | 48.66 | 175,115 | +0.58(+1.20%) |
Nov 03, 2022 | 47.70 | 48.57 | 47.11 | 48.08 | 216,405 | +0.00(+0.00%) |
Nov 02, 2022 | 49.32 | 49.86 | 48.08 | 48.08 | 387,101 | -1.48(-2.99%) |
Nov 01, 2022 | 50.38 | 50.54 | 49.29 | 49.56 | 217,283 | -0.52(-1.04%) |
Oct 31, 2022 | 49.31 | 50.41 | 49.28 | 50.08 | 269,807 | +0.31(+0.63%) |
Oct 28, 2022 | 49.05 | 50.23 | 48.97 | 49.77 | 362,342 | +1.07(+2.20%) |
Oct 27, 2022 | 48.77 | 49.30 | 48.08 | 48.70 | 853,877 | +0.41(+0.85%) |
Oct 26, 2022 | 48.35 | 49.40 | 47.96 | 48.29 | 421,658 | -0.37(-0.77%) |
Oct 25, 2022 | 47.93 | 48.97 | 47.78 | 48.66 | 208,974 | +0.84(+1.77%) |
Oct 24, 2022 | 47.21 | 48.07 | 46.89 | 47.82 | 387,279 | +0.69(+1.46%) |
Oct 21, 2022 | 45.63 | 47.23 | 45.16 | 47.13 | 283,304 | +1.65(+3.63%) |
Oct 20, 2022 | 45.55 | 46.17 | 45.12 | 45.48 | 249,120 | -0.13(-0.28%) |
Oct 19, 2022 | 45.89 | 46.04 | 45.30 | 45.61 | 226,857 | -0.53(-1.15%) |
Oct 18, 2022 | 46.36 | 46.85 | 45.55 | 46.14 | 283,203 | +0.53(+1.16%) |
Oct 17, 2022 | 45.57 | 46.45 | 45.57 | 45.61 | 349,119 | +0.61(+1.35%) |
Oct 14, 2022 | 45.98 | 46.11 | 44.95 | 45.00 | 297,551 | -0.58(-1.27%) |
Oct 13, 2022 | 43.22 | 45.81 | 43.03 | 45.58 | 284,941 | +1.52(+3.45%) |
Oct 12, 2022 | 43.50 | 44.35 | 43.09 | 44.06 | 309,493 | +0.60(+1.38%) |
Oct 11, 2022 | 43.41 | 44.00 | 42.93 | 43.46 | 311,726 | +0.02(+0.05%) |
Oct 10, 2022 | 44.11 | 44.11 | 43.16 | 43.44 | 314,497 | -0.62(-1.40%) |
Oct 07, 2022 | 43.91 | 44.24 | 43.38 | 44.06 | 371,247 | -0.42(-0.95%) |
Oct 06, 2022 | 44.81 | 44.92 | 44.15 | 44.48 | 244,150 | -0.31(-0.70%) |
Oct 05, 2022 | 43.60 | 44.83 | 42.89 | 44.79 | 390,667 | +0.82(+1.87%) |
Oct 04, 2022 | 43.01 | 44.04 | 43.01 | 43.97 | 315,732 | +1.27(+2.96%) |
Oct 03, 2022 | 42.22 | 42.91 | 41.90 | 42.70 | 384,344 | +0.94(+2.26%) |
Sep 30, 2022 | 41.90 | 42.55 | 41.48 | 41.76 | 495,305 | +0.19(+0.45%) |
Sep 29, 2022 | 40.99 | 41.82 | 40.60 | 41.57 | 361,633 | +0.01(+0.02%) |
Sep 28, 2022 | 40.92 | 42.07 | 39.58 | 41.56 | 520,881 | +0.77(+1.88%) |
Sep 27, 2022 | 40.67 | 41.31 | 40.49 | 40.80 | 512,006 | +0.25(+0.61%) |
Sep 26, 2022 | 40.95 | 41.73 | 40.50 | 40.55 | 280,571 | -0.75(-1.81%) |
Sep 23, 2022 | 41.69 | 41.79 | 40.41 | 41.30 | 375,153 | -0.90(-2.14%) |
Sep 22, 2022 | 42.33 | 42.65 | 42.04 | 42.20 | 299,967 | -0.22(-0.51%) |
Sep 21, 2022 | 42.54 | 43.63 | 42.40 | 42.42 | 297,002 | -0.02(-0.05%) |
Sep 20, 2022 | 42.94 | 43.57 | 41.92 | 42.44 | 240,242 | -0.95(-2.19%) |
Sep 19, 2022 | 41.93 | 43.41 | 41.85 | 43.39 | 502,911 | +1.31(+3.10%) |
Sep 16, 2022 | 42.48 | 42.58 | 41.47 | 42.08 | 781,881 | -0.52(-1.22%) |
Sep 15, 2022 | 43.99 | 44.07 | 42.22 | 42.60 | 449,322 | -1.60(-3.62%) |
Sep 14, 2022 | 44.58 | 44.68 | 43.72 | 44.20 | 258,694 | -0.39(-0.88%) |
Sep 13, 2022 | 45.45 | 45.67 | 44.42 | 44.60 | 239,953 | -1.98(-4.26%) |
Sep 12, 2022 | 46.61 | 47.18 | 46.26 | 46.58 | 221,839 | +0.30(+0.66%) |
Sep 09, 2022 | 45.83 | 46.62 | 45.76 | 46.27 | 201,195 | +0.47(+1.03%) |
Sep 08, 2022 | 45.42 | 46.15 | 44.94 | 45.80 | 183,311 | -0.06(-0.13%) |
Sep 07, 2022 | 45.38 | 45.91 | 45.17 | 45.86 | 318,168 | +0.58(+1.28%) |
Sep 06, 2022 | 45.33 | 45.97 | 44.64 | 45.28 | 298,650 | -0.15(-0.32%) |
Sep 02, 2022 | 46.37 | 47.03 | 45.32 | 45.43 | 224,245 | -0.59(-1.28%) |