Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.86 | 50.26 | 49.54 | 49.72 | 1,908,217 | -0.02(-0.04%) |
Nov 29, 2022 | 48.69 | 49.78 | 48.69 | 49.74 | 1,210,493 | +1.07(+2.19%) |
Nov 28, 2022 | 48.35 | 48.72 | 48.08 | 48.68 | 719,336 | -0.25(-0.52%) |
Nov 25, 2022 | 48.87 | 49.40 | 48.81 | 48.93 | 314,306 | -0.16(-0.33%) |
Nov 23, 2022 | 49.52 | 49.70 | 48.73 | 49.09 | 802,087 | -0.91(-1.81%) |
Nov 22, 2022 | 49.03 | 50.28 | 48.60 | 50.00 | 746,946 | +1.35(+2.77%) |
Nov 21, 2022 | 48.51 | 48.65 | 47.78 | 48.65 | 691,612 | -0.33(-0.67%) |
Nov 18, 2022 | 48.13 | 48.98 | 47.88 | 48.98 | 429,676 | +0.50(+1.03%) |
Nov 17, 2022 | 48.42 | 48.69 | 48.14 | 48.48 | 602,122 | -0.54(-1.10%) |
Nov 16, 2022 | 48.60 | 49.31 | 48.18 | 49.02 | 809,019 | -0.10(-0.21%) |
Nov 15, 2022 | 50.26 | 50.53 | 48.85 | 49.12 | 1,168,472 | -1.03(-2.05%) |
Nov 14, 2022 | 50.23 | 50.85 | 49.84 | 50.15 | 1,066,096 | +0.14(+0.28%) |
Nov 11, 2022 | 49.53 | 50.02 | 49.42 | 50.01 | 868,497 | +0.56(+1.13%) |
Nov 10, 2022 | 48.77 | 49.45 | 48.45 | 49.45 | 743,704 | +1.26(+2.62%) |
Nov 09, 2022 | 49.00 | 49.31 | 48.16 | 48.19 | 745,037 | -1.09(-2.22%) |
Nov 08, 2022 | 48.66 | 49.53 | 48.18 | 49.28 | 1,015,015 | +0.80(+1.65%) |
Nov 07, 2022 | 48.70 | 49.19 | 48.35 | 48.48 | 906,481 | -0.21(-0.43%) |
Nov 04, 2022 | 49.18 | 49.53 | 48.53 | 48.69 | 1,270,021 | -0.06(-0.12%) |
Nov 03, 2022 | 48.53 | 49.01 | 48.34 | 48.74 | 845,064 | +0.13(+0.27%) |
Nov 02, 2022 | 49.62 | 49.62 | 48.37 | 48.61 | 1,006,930 | -0.94(-1.90%) |
Nov 01, 2022 | 50.29 | 50.31 | 49.40 | 49.56 | 1,324,303 | -0.33(-0.67%) |
Oct 31, 2022 | 49.10 | 50.06 | 49.01 | 49.89 | 1,028,270 | +0.75(+1.52%) |
Oct 28, 2022 | 49.11 | 49.58 | 48.67 | 49.14 | 1,136,592 | +0.23(+0.47%) |
Oct 27, 2022 | 48.33 | 49.01 | 47.91 | 48.91 | 1,037,770 | +1.06(+2.22%) |
Oct 26, 2022 | 47.75 | 47.91 | 47.30 | 47.85 | 860,704 | +0.50(+1.05%) |
Oct 25, 2022 | 46.71 | 47.71 | 46.56 | 47.35 | 673,384 | +0.68(+1.45%) |
Oct 24, 2022 | 46.84 | 47.06 | 46.16 | 46.67 | 697,165 | -0.03(-0.06%) |
Oct 21, 2022 | 46.01 | 47.00 | 45.79 | 46.70 | 972,008 | +0.78(+1.69%) |
Oct 20, 2022 | 46.37 | 46.37 | 45.43 | 45.92 | 1,270,847 | -0.23(-0.50%) |
Oct 19, 2022 | 46.92 | 47.19 | 45.76 | 46.15 | 959,672 | -0.86(-1.83%) |
Oct 18, 2022 | 46.47 | 47.14 | 46.13 | 47.01 | 2,268,406 | +0.68(+1.46%) |
Oct 17, 2022 | 45.97 | 46.48 | 45.38 | 46.34 | 681,174 | +0.61(+1.33%) |
Oct 14, 2022 | 45.41 | 46.03 | 45.05 | 45.73 | 902,522 | +0.30(+0.65%) |
Oct 13, 2022 | 44.20 | 46.00 | 44.12 | 45.43 | 1,250,279 | +0.96(+2.16%) |
Oct 12, 2022 | 43.98 | 45.04 | 43.77 | 44.47 | 1,370,332 | +0.19(+0.44%) |
Oct 11, 2022 | 43.10 | 44.85 | 43.05 | 44.28 | 981,303 | +0.82(+1.89%) |
Oct 10, 2022 | 44.43 | 45.04 | 43.45 | 43.45 | 1,094,816 | -0.72(-1.63%) |
Oct 07, 2022 | 44.29 | 44.87 | 43.83 | 44.18 | 762,730 | +0.09(+0.21%) |
Oct 06, 2022 | 44.62 | 44.64 | 43.70 | 44.08 | 1,023,921 | -0.54(-1.20%) |
Oct 05, 2022 | 44.86 | 45.24 | 43.92 | 44.62 | 1,148,592 | -0.60(-1.33%) |
Oct 04, 2022 | 44.72 | 45.41 | 44.38 | 45.22 | 838,594 | +1.11(+2.52%) |
Oct 03, 2022 | 44.59 | 45.14 | 43.52 | 44.11 | 871,033 | +0.18(+0.40%) |
Sep 30, 2022 | 44.22 | 45.05 | 43.85 | 43.94 | 981,721 | -0.29(-0.65%) |
Sep 29, 2022 | 44.39 | 44.64 | 43.44 | 44.22 | 711,696 | -0.32(-0.73%) |
Sep 28, 2022 | 43.28 | 44.69 | 43.28 | 44.55 | 1,004,675 | +1.54(+3.59%) |
Sep 27, 2022 | 42.85 | 43.76 | 42.41 | 43.00 | 1,216,386 | +0.75(+1.77%) |
Sep 26, 2022 | 42.63 | 43.21 | 42.10 | 42.25 | 955,391 | -0.70(-1.64%) |
Sep 23, 2022 | 44.93 | 44.93 | 42.59 | 42.96 | 1,442,578 | -2.79(-6.10%) |
Sep 22, 2022 | 46.25 | 46.55 | 45.75 | 45.75 | 829,893 | -0.34(-0.74%) |
Sep 21, 2022 | 47.25 | 47.47 | 46.07 | 46.09 | 471,529 | -0.76(-1.62%) |
Sep 20, 2022 | 46.77 | 47.03 | 46.25 | 46.85 | 510,007 | -0.29(-0.61%) |
Sep 19, 2022 | 46.36 | 47.20 | 46.00 | 47.14 | 491,384 | +0.22(+0.47%) |
Sep 16, 2022 | 47.28 | 47.33 | 46.38 | 46.91 | 909,879 | -0.78(-1.63%) |
Sep 15, 2022 | 48.11 | 48.24 | 47.68 | 47.69 | 584,979 | -0.62(-1.28%) |
Sep 14, 2022 | 47.36 | 48.48 | 47.36 | 48.31 | 1,059,304 | +1.18(+2.51%) |
Sep 13, 2022 | 47.47 | 48.09 | 47.13 | 47.13 | 693,323 | -0.58(-1.22%) |
Sep 12, 2022 | 47.18 | 47.92 | 47.05 | 47.71 | 700,171 | +0.84(+1.80%) |
Sep 09, 2022 | 46.88 | 47.26 | 46.60 | 46.87 | 1,088,676 | +0.44(+0.96%) |
Sep 08, 2022 | 46.43 | 46.57 | 45.82 | 46.42 | 748,135 | -0.08(-0.18%) |
Sep 07, 2022 | 46.24 | 46.56 | 46.14 | 46.51 | 750,775 | -0.43(-0.93%) |
Sep 06, 2022 | 47.92 | 47.97 | 46.68 | 46.94 | 638,643 | -0.63(-1.32%) |
Sep 02, 2022 | 47.81 | 47.95 | 47.07 | 47.57 | 633,374 | +0.30(+0.63%) |