Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.49 | 50.90 | 48.73 | 50.86 | 508,711 | +1.22(+2.46%) |
Nov 29, 2022 | 48.27 | 49.86 | 48.27 | 49.64 | 203,740 | +1.46(+3.02%) |
Nov 28, 2022 | 49.36 | 49.89 | 48.06 | 48.19 | 252,815 | -1.32(-2.67%) |
Nov 25, 2022 | 49.02 | 49.51 | 48.84 | 49.51 | 95,944 | +0.55(+1.13%) |
Nov 23, 2022 | 49.79 | 49.80 | 48.55 | 48.96 | 221,299 | -0.88(-1.76%) |
Nov 22, 2022 | 49.99 | 50.37 | 49.54 | 49.83 | 350,378 | -0.16(-0.33%) |
Nov 21, 2022 | 48.67 | 50.13 | 48.67 | 50.00 | 302,008 | +1.46(+3.00%) |
Nov 18, 2022 | 49.03 | 49.30 | 48.01 | 48.54 | 297,780 | +0.42(+0.88%) |
Nov 17, 2022 | 47.96 | 48.15 | 47.26 | 48.12 | 305,302 | +0.02(+0.04%) |
Nov 16, 2022 | 49.79 | 49.80 | 48.02 | 48.10 | 285,444 | -1.65(-3.31%) |
Nov 15, 2022 | 50.96 | 51.49 | 49.22 | 49.74 | 385,487 | -0.61(-1.22%) |
Nov 14, 2022 | 51.58 | 51.59 | 50.24 | 50.36 | 275,504 | -1.41(-2.72%) |
Nov 11, 2022 | 51.67 | 51.98 | 51.01 | 51.77 | 258,985 | -0.29(-0.56%) |
Nov 10, 2022 | 50.59 | 52.28 | 50.42 | 52.06 | 305,339 | +2.70(+5.48%) |
Nov 09, 2022 | 49.74 | 51.06 | 48.95 | 49.35 | 211,004 | +0.16(+0.33%) |
Nov 08, 2022 | 49.84 | 50.57 | 49.00 | 49.19 | 346,225 | -0.89(-1.77%) |
Nov 07, 2022 | 50.78 | 50.88 | 49.47 | 50.08 | 183,428 | -0.20(-0.40%) |
Nov 04, 2022 | 49.44 | 51.15 | 49.41 | 50.28 | 206,911 | +0.97(+1.96%) |
Nov 03, 2022 | 49.12 | 49.62 | 48.07 | 49.31 | 184,364 | -0.45(-0.91%) |
Nov 02, 2022 | 49.92 | 49.58 | 49.76 | 259,121 | -0.42(-0.83%) | |
Nov 01, 2022 | 51.00 | 51.00 | 49.78 | 50.18 | 283,192 | -1.09(-2.12%) |
Oct 31, 2022 | 50.89 | 51.62 | 50.89 | 51.26 | 237,686 | -0.28(-0.54%) |
Oct 28, 2022 | 50.99 | 51.71 | 50.52 | 51.54 | 277,496 | +0.73(+1.44%) |
Oct 27, 2022 | 51.24 | 51.99 | 50.66 | 50.81 | 205,474 | +0.17(+0.34%) |
Oct 26, 2022 | 50.77 | 51.20 | 50.13 | 50.64 | 242,913 | +0.27(+0.54%) |
Oct 25, 2022 | 49.95 | 51.05 | 49.48 | 50.37 | 374,351 | +0.47(+0.94%) |
Oct 24, 2022 | 49.83 | 50.31 | 49.69 | 49.90 | 197,223 | +0.33(+0.66%) |
Oct 21, 2022 | 49.73 | 49.91 | 48.88 | 49.57 | 178,669 | +0.06(+0.13%) |
Oct 20, 2022 | 49.56 | 49.98 | 49.33 | 49.51 | 191,731 | +0.11(+0.22%) |
Oct 19, 2022 | 48.80 | 49.68 | 48.76 | 49.40 | 227,487 | +0.04(+0.07%) |
Oct 18, 2022 | 49.54 | 50.21 | 49.15 | 49.36 | 368,038 | +0.33(+0.68%) |
Oct 17, 2022 | 48.03 | 49.08 | 48.03 | 49.03 | 597,467 | +1.79(+3.79%) |
Oct 14, 2022 | 48.58 | 48.58 | 47.01 | 47.24 | 156,818 | -0.68(-1.42%) |
Oct 13, 2022 | 46.27 | 48.13 | 46.03 | 47.92 | 396,674 | +1.17(+2.49%) |
Oct 12, 2022 | 46.44 | 47.05 | 46.15 | 46.75 | 253,217 | +0.18(+0.39%) |
Oct 11, 2022 | 46.28 | 46.74 | 45.87 | 46.57 | 272,604 | +0.33(+0.72%) |
Oct 10, 2022 | 46.47 | 46.83 | 46.08 | 46.24 | 270,763 | -0.15(-0.33%) |
Oct 07, 2022 | 47.65 | 48.22 | 45.97 | 46.39 | 399,923 | -1.23(-2.58%) |
Oct 06, 2022 | 49.21 | 49.26 | 47.57 | 47.62 | 461,955 | -1.47(-3.00%) |
Oct 05, 2022 | 50.40 | 50.48 | 48.44 | 49.09 | 470,918 | -1.91(-3.74%) |
Oct 04, 2022 | 51.54 | 52.26 | 50.48 | 51.00 | 385,155 | +0.07(+0.14%) |
Oct 03, 2022 | 51.88 | 51.88 | 50.71 | 50.93 | 333,710 | -0.18(-0.35%) |
Sep 30, 2022 | 50.60 | 51.40 | 50.22 | 51.11 | 296,067 | +1.10(+2.21%) |
Sep 29, 2022 | 50.79 | 51.05 | 48.61 | 50.01 | 322,523 | -1.10(-2.16%) |
Sep 28, 2022 | 50.60 | 51.66 | 50.06 | 51.11 | 458,739 | +1.10(+2.21%) |
Sep 27, 2022 | 50.59 | 51.70 | 49.85 | 50.01 | 493,584 | -0.19(-0.37%) |
Sep 26, 2022 | 52.47 | 52.48 | 49.01 | 50.19 | 775,861 | -2.53(-4.79%) |
Sep 23, 2022 | 53.60 | 53.87 | 52.49 | 52.72 | 228,438 | -1.32(-2.44%) |
Sep 22, 2022 | 54.86 | 54.86 | 53.54 | 54.04 | 238,705 | -1.00(-1.81%) |
Sep 21, 2022 | 56.02 | 56.63 | 55.03 | 55.03 | 227,636 | -0.53(-0.96%) |
Sep 20, 2022 | 55.29 | 55.79 | 54.79 | 55.57 | 213,840 | -0.28(-0.51%) |
Sep 19, 2022 | 55.02 | 55.99 | 54.59 | 55.85 | 226,094 | +0.27(+0.48%) |
Sep 16, 2022 | 55.09 | 55.67 | 54.27 | 55.59 | 791,394 | +0.25(+0.45%) |
Sep 15, 2022 | 55.62 | 56.36 | 55.25 | 55.34 | 231,115 | -0.24(-0.43%) |
Sep 14, 2022 | 57.66 | 57.93 | 54.88 | 55.58 | 568,649 | -2.39(-4.13%) |
Sep 13, 2022 | 58.87 | 59.67 | 57.74 | 57.97 | 356,485 | -1.52(-2.56%) |
Sep 12, 2022 | 59.34 | 59.73 | 59.04 | 59.49 | 304,718 | +0.63(+1.07%) |
Sep 09, 2022 | 58.61 | 59.17 | 58.20 | 58.86 | 293,106 | +0.58(+0.99%) |
Sep 08, 2022 | 58.14 | 58.93 | 58.14 | 58.28 | 225,247 | -0.35(-0.59%) |
Sep 07, 2022 | 57.45 | 58.74 | 57.40 | 58.63 | 264,340 | +1.22(+2.12%) |
Sep 06, 2022 | 57.33 | 57.92 | 56.95 | 57.41 | 257,248 | +0.33(+0.58%) |
Sep 02, 2022 | 57.76 | 58.19 | 56.99 | 57.08 | 362,241 | -0.26(-0.45%) |