Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.35 | 50.87 | 49.59 | 50.73 | 24,484 | +1.56(+3.16%) |
Nov 29, 2022 | 48.81 | 49.28 | 48.81 | 49.18 | 40,747 | +0.76(+1.57%) |
Nov 28, 2022 | 48.66 | 49.21 | 48.31 | 48.42 | 16,503 | -0.23(-0.47%) |
Nov 25, 2022 | 48.52 | 48.80 | 48.01 | 48.65 | 10,702 | +0.92(+1.94%) |
Nov 23, 2022 | 47.50 | 47.76 | 47.41 | 47.73 | 9,225 | +0.09(+0.18%) |
Nov 22, 2022 | 47.61 | 47.75 | 47.59 | 47.64 | 7,928 | +0.45(+0.95%) |
Nov 21, 2022 | 47.15 | 47.43 | 47.10 | 47.19 | 7,212 | -0.67(-1.41%) |
Nov 18, 2022 | 48.13 | 48.25 | 47.59 | 47.86 | 12,010 | -0.11(-0.22%) |
Nov 17, 2022 | 47.41 | 48.00 | 47.41 | 47.97 | 8,691 | -0.36(-0.74%) |
Nov 16, 2022 | 48.75 | 48.75 | 48.24 | 48.33 | 10,469 | -1.22(-2.45%) |
Nov 15, 2022 | 50.60 | 50.74 | 49.31 | 49.54 | 24,067 | +0.24(+0.50%) |
Nov 14, 2022 | 49.93 | 50.28 | 49.20 | 49.30 | 13,375 | -0.98(-1.94%) |
Nov 11, 2022 | 50.13 | 50.43 | 49.73 | 50.28 | 14,843 | +0.01(+0.02%) |
Nov 10, 2022 | 49.75 | 50.32 | 49.20 | 50.27 | 25,805 | +2.44(+5.10%) |
Nov 09, 2022 | 48.37 | 48.37 | 47.83 | 47.83 | 5,379 | -1.44(-2.93%) |
Nov 08, 2022 | 48.80 | 49.38 | 48.80 | 49.27 | 19,188 | +0.76(+1.57%) |
Nov 07, 2022 | 48.20 | 48.65 | 48.08 | 48.51 | 13,760 | +0.30(+0.63%) |
Nov 04, 2022 | 47.88 | 48.37 | 47.54 | 48.21 | 10,220 | +1.76(+3.78%) |
Nov 03, 2022 | 45.84 | 46.63 | 45.37 | 46.45 | 14,535 | +0.51(+1.11%) |
Nov 02, 2022 | 46.62 | 47.13 | 45.83 | 45.94 | 8,735 | -1.15(-2.45%) |
Nov 01, 2022 | 47.64 | 47.64 | 47.02 | 47.09 | 7,128 | +0.55(+1.17%) |
Oct 31, 2022 | 46.27 | 46.61 | 45.97 | 46.55 | 13,634 | -0.20(-0.42%) |
Oct 28, 2022 | 45.54 | 46.87 | 45.54 | 46.74 | 25,334 | +1.06(+2.33%) |
Oct 27, 2022 | 45.73 | 46.37 | 45.44 | 45.68 | 10,694 | -1.02(-2.19%) |
Oct 26, 2022 | 46.05 | 47.00 | 46.05 | 46.70 | 10,536 | +0.97(+2.13%) |
Oct 25, 2022 | 45.04 | 45.82 | 44.96 | 45.73 | 18,339 | +0.21(+0.45%) |
Oct 24, 2022 | 45.00 | 45.53 | 44.81 | 45.52 | 9,046 | -0.02(-0.04%) |
Oct 21, 2022 | 44.59 | 45.62 | 44.59 | 45.54 | 30,347 | +1.22(+2.75%) |
Oct 20, 2022 | 44.46 | 45.26 | 44.19 | 44.32 | 6,543 | +0.91(+2.09%) |
Oct 19, 2022 | 43.56 | 43.75 | 43.22 | 43.41 | 8,110 | -0.81(-1.83%) |
Oct 18, 2022 | 45.08 | 45.08 | 43.97 | 44.22 | 19,542 | -0.25(-0.57%) |
Oct 17, 2022 | 44.26 | 44.62 | 44.25 | 44.48 | 10,295 | +1.90(+4.47%) |
Oct 14, 2022 | 43.87 | 43.98 | 42.50 | 42.57 | 12,313 | -1.14(-2.61%) |
Oct 13, 2022 | 41.67 | 43.87 | 41.44 | 43.72 | 15,435 | +0.62(+1.45%) |
Oct 12, 2022 | 43.18 | 43.18 | 42.90 | 43.09 | 12,014 | +0.37(+0.87%) |
Oct 11, 2022 | 42.77 | 43.43 | 42.55 | 42.72 | 13,409 | -0.96(-2.20%) |
Oct 10, 2022 | 44.26 | 44.26 | 43.59 | 43.68 | 32,409 | +0.82(+1.92%) |
Oct 07, 2022 | 43.81 | 43.81 | 42.70 | 42.86 | 11,909 | -1.54(-3.47%) |
Oct 06, 2022 | 44.70 | 44.79 | 44.29 | 44.40 | 11,891 | -1.12(-2.47%) |
Oct 05, 2022 | 45.12 | 45.74 | 45.12 | 45.52 | 4,084 | -0.14(-0.30%) |
Oct 04, 2022 | 45.49 | 45.97 | 45.42 | 45.66 | 18,696 | +1.63(+3.70%) |
Oct 03, 2022 | 43.69 | 44.27 | 43.29 | 44.03 | 9,112 | +0.29(+0.67%) |
Sep 30, 2022 | 44.49 | 44.63 | 43.73 | 43.73 | 18,683 | +0.67(+1.56%) |
Sep 29, 2022 | 43.49 | 43.49 | 42.76 | 43.06 | 9,324 | -1.89(-4.21%) |
Sep 28, 2022 | 43.85 | 45.18 | 43.85 | 44.95 | 8,822 | +1.23(+2.81%) |
Sep 27, 2022 | 44.68 | 44.68 | 43.59 | 43.73 | 13,108 | -0.16(-0.36%) |
Sep 26, 2022 | 44.30 | 44.64 | 43.74 | 43.88 | 20,730 | -1.67(-3.66%) |
Sep 23, 2022 | 46.12 | 46.12 | 45.30 | 45.55 | 22,953 | -2.09(-4.39%) |
Sep 22, 2022 | 48.17 | 48.17 | 47.34 | 47.64 | 13,742 | -0.99(-2.04%) |
Sep 21, 2022 | 49.43 | 49.65 | 48.60 | 48.64 | 6,384 | -1.11(-2.24%) |
Sep 20, 2022 | 50.04 | 50.04 | 49.57 | 49.75 | 7,228 | -0.38(-0.76%) |
Sep 19, 2022 | 49.36 | 50.15 | 49.36 | 50.13 | 30,670 | +1.06(+2.17%) |
Sep 16, 2022 | 49.04 | 49.10 | 48.72 | 49.06 | 22,994 | -1.22(-2.43%) |
Sep 15, 2022 | 50.70 | 50.86 | 50.14 | 50.29 | 10,201 | -0.95(-1.85%) |
Sep 14, 2022 | 51.34 | 51.50 | 51.02 | 51.23 | 8,967 | +1.31(+2.62%) |
Sep 13, 2022 | 50.92 | 50.97 | 49.77 | 49.92 | 22,934 | -2.27(-4.36%) |
Sep 12, 2022 | 51.64 | 52.34 | 51.64 | 52.20 | 18,092 | +1.47(+2.91%) |
Sep 09, 2022 | 50.51 | 50.72 | 50.44 | 50.72 | 26,202 | +0.06(+0.12%) |
Sep 08, 2022 | 50.07 | 50.67 | 50.02 | 50.67 | 10,639 | +0.30(+0.60%) |
Sep 07, 2022 | 49.03 | 50.38 | 49.03 | 50.36 | 18,277 | +1.71(+3.51%) |
Sep 06, 2022 | 49.26 | 49.29 | 48.65 | 48.66 | 7,793 | +0.00(+0.01%) |
Sep 02, 2022 | 49.30 | 49.71 | 48.57 | 48.65 | 5,937 | -0.93(-1.88%) |