Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.96 | 47.50 | 46.30 | 47.39 | 494,166 | +0.49(+1.04%) |
Nov 29, 2022 | 47.14 | 47.87 | 46.52 | 46.90 | 603,469 | -0.14(-0.30%) |
Nov 28, 2022 | 44.27 | 47.46 | 43.96 | 47.04 | 1,124,668 | +3.07(+6.98%) |
Nov 25, 2022 | 43.80 | 44.17 | 43.35 | 43.97 | 179,792 | +0.00(+0.00%) |
Nov 24, 2022 | 44.10 | 44.49 | 43.79 | 43.97 | 145,546 | -0.10(-0.23%) |
Nov 23, 2022 | 43.29 | 44.29 | 43.02 | 44.07 | 476,018 | +0.76(+1.75%) |
Nov 22, 2022 | 43.25 | 43.72 | 42.64 | 43.31 | 402,237 | +0.14(+0.32%) |
Nov 21, 2022 | 42.35 | 43.51 | 42.10 | 43.17 | 544,947 | +0.43(+1.01%) |
Nov 18, 2022 | 43.00 | 43.45 | 42.56 | 42.74 | 408,868 | -0.07(-0.16%) |
Nov 17, 2022 | 42.26 | 42.89 | 41.86 | 42.81 | 351,988 | +0.35(+0.82%) |
Nov 16, 2022 | 42.02 | 43.46 | 41.94 | 42.46 | 557,033 | +0.44(+1.05%) |
Nov 15, 2022 | 41.21 | 43.35 | 41.21 | 42.02 | 548,830 | +0.88(+2.14%) |
Nov 14, 2022 | 43.20 | 43.35 | 40.58 | 41.14 | 634,037 | -1.78(-4.15%) |
Nov 11, 2022 | 42.20 | 43.65 | 41.73 | 42.92 | 813,371 | +1.28(+3.07%) |
Nov 10, 2022 | 42.80 | 43.40 | 41.51 | 41.64 | 413,539 | -0.01(-0.02%) |
Nov 09, 2022 | 41.95 | 43.38 | 41.34 | 41.65 | 567,948 | -0.59(-1.40%) |
Nov 08, 2022 | 42.05 | 42.74 | 40.98 | 42.24 | 500,140 | +0.19(+0.45%) |
Nov 07, 2022 | 41.05 | 42.24 | 39.27 | 42.05 | 708,032 | +1.45(+3.57%) |
Nov 04, 2022 | 42.00 | 42.54 | 39.58 | 40.60 | 664,292 | -1.15(-2.75%) |
Nov 03, 2022 | 37.50 | 42.00 | 37.05 | 41.75 | 993,779 | +2.58(+6.59%) |
Nov 02, 2022 | 41.61 | 39.17 | 585,073 | -2.12(-5.13%) | ||
Nov 01, 2022 | 40.50 | 41.57 | 40.46 | 41.29 | 475,378 | +1.28(+3.20%) |
Oct 31, 2022 | 39.23 | 40.35 | 39.05 | 40.01 | 486,212 | +0.96(+2.46%) |
Oct 28, 2022 | 37.68 | 39.39 | 37.18 | 39.05 | 458,673 | +1.35(+3.58%) |
Oct 27, 2022 | 37.69 | 38.80 | 37.50 | 37.70 | 383,091 | +0.30(+0.80%) |
Oct 26, 2022 | 37.00 | 38.93 | 37.00 | 37.40 | 565,868 | +0.15(+0.40%) |
Oct 25, 2022 | 35.04 | 37.62 | 35.04 | 37.25 | 615,972 | +1.75(+4.93%) |
Oct 24, 2022 | 34.80 | 35.88 | 34.33 | 35.50 | 678,135 | +0.70(+2.01%) |
Oct 21, 2022 | 32.81 | 34.91 | 32.71 | 34.80 | 573,884 | +1.69(+5.10%) |
Oct 20, 2022 | 31.62 | 33.70 | 31.62 | 33.11 | 513,231 | +1.27(+3.99%) |
Oct 19, 2022 | 31.97 | 32.30 | 31.04 | 31.84 | 276,657 | -0.13(-0.41%) |
Oct 18, 2022 | 30.65 | 32.26 | 30.65 | 31.97 | 609,866 | +1.87(+6.21%) |
Oct 17, 2022 | 28.49 | 30.20 | 28.49 | 30.10 | 392,945 | +1.90(+6.74%) |
Oct 14, 2022 | 29.26 | 29.48 | 28.04 | 28.20 | 215,144 | -0.68(-2.35%) |
Oct 13, 2022 | 27.40 | 29.18 | 27.33 | 28.88 | 352,257 | +0.53(+1.87%) |
Oct 12, 2022 | 28.20 | 28.58 | 27.02 | 28.35 | 337,948 | +0.12(+0.43%) |
Oct 11, 2022 | 27.50 | 28.81 | 27.46 | 28.23 | 319,830 | +0.28(+1.00%) |
Oct 07, 2022 | 27.95 | 0 | -0.28(-0.99%) | |||
Oct 06, 2022 | 28.21 | 29.27 | 27.98 | 28.23 | 276,741 | -0.08(-0.28%) |
Oct 05, 2022 | 27.96 | 28.45 | 27.60 | 28.31 | 262,795 | -0.35(-1.22%) |
Oct 04, 2022 | 27.00 | 28.75 | 26.87 | 28.66 | 437,278 | +2.69(+10.36%) |
Oct 03, 2022 | 24.91 | 26.57 | 24.39 | 25.97 | 425,122 | +1.24(+5.01%) |
Sep 30, 2022 | 25.00 | 26.05 | 24.45 | 24.73 | 385,569 | -0.89(-3.47%) |
Sep 29, 2022 | 26.65 | 26.75 | 25.38 | 25.62 | 368,208 | -1.24(-4.62%) |
Sep 28, 2022 | 26.44 | 27.30 | 25.77 | 26.86 | 428,506 | +0.37(+1.40%) |
Sep 27, 2022 | 27.75 | 28.29 | 26.19 | 26.49 | 346,227 | -0.81(-2.97%) |
Sep 26, 2022 | 25.93 | 27.64 | 25.45 | 27.30 | 466,186 | +0.93(+3.53%) |
Sep 23, 2022 | 29.71 | 29.90 | 26.20 | 26.37 | 669,864 | -4.29(-13.99%) |
Sep 22, 2022 | 31.95 | 31.95 | 29.97 | 30.66 | 351,511 | -1.01(-3.19%) |
Sep 21, 2022 | 31.79 | 32.40 | 31.21 | 31.67 | 334,873 | +0.04(+0.13%) |
Sep 20, 2022 | 31.97 | 32.17 | 31.40 | 31.63 | 282,290 | -0.70(-2.17%) |
Sep 19, 2022 | 32.00 | 32.62 | 31.71 | 32.33 | 278,401 | +0.17(+0.53%) |
Sep 16, 2022 | 32.99 | 33.24 | 32.09 | 32.16 | 655,681 | -1.49(-4.43%) |
Sep 15, 2022 | 33.93 | 35.09 | 33.38 | 33.65 | 431,206 | -0.50(-1.46%) |
Sep 14, 2022 | 33.24 | 34.23 | 32.65 | 34.15 | 407,866 | +1.01(+3.05%) |
Sep 13, 2022 | 33.44 | 34.08 | 32.66 | 33.14 | 346,583 | -0.93(-2.73%) |
Sep 12, 2022 | 34.19 | 34.95 | 33.74 | 34.07 | 463,000 | -0.11(-0.32%) |
Sep 09, 2022 | 32.98 | 34.39 | 32.97 | 34.18 | 475,431 | +1.37(+4.18%) |
Sep 08, 2022 | 31.43 | 33.10 | 31.31 | 32.81 | 403,136 | +0.64(+1.99%) |
Sep 07, 2022 | 30.61 | 32.29 | 30.61 | 32.17 | 303,829 | +1.37(+4.45%) |
Sep 06, 2022 | 30.78 | 31.37 | 30.11 | 30.80 | 338,047 | -0.05(-0.16%) |
Sep 02, 2022 | 30.85 | 0 | -0.91(-2.87%) |