Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.47 | 51.41 | 49.46 | 51.36 | 1,257,812 | +0.89(+1.76%) |
Nov 29, 2022 | 49.90 | 50.68 | 49.61 | 50.47 | 524,423 | +0.63(+1.27%) |
Nov 28, 2022 | 50.19 | 50.43 | 49.75 | 49.84 | 672,341 | -0.81(-1.60%) |
Nov 25, 2022 | 50.51 | 51.09 | 50.07 | 50.65 | 240,876 | +0.41(+0.81%) |
Nov 23, 2022 | 50.65 | 50.97 | 50.13 | 50.24 | 660,433 | -0.63(-1.24%) |
Nov 22, 2022 | 50.67 | 50.89 | 50.29 | 50.88 | 431,097 | +0.72(+1.43%) |
Nov 21, 2022 | 49.68 | 50.31 | 49.68 | 50.16 | 427,091 | +0.43(+0.87%) |
Nov 18, 2022 | 50.00 | 50.00 | 49.09 | 49.72 | 509,028 | +0.57(+1.15%) |
Nov 17, 2022 | 48.89 | 49.37 | 48.19 | 49.16 | 784,202 | -0.33(-0.67%) |
Nov 16, 2022 | 50.23 | 50.26 | 49.25 | 49.49 | 555,772 | -0.72(-1.43%) |
Nov 15, 2022 | 51.05 | 51.45 | 49.65 | 50.21 | 970,290 | +0.07(+0.13%) |
Nov 14, 2022 | 50.08 | 50.85 | 49.89 | 50.14 | 853,293 | -0.28(-0.56%) |
Nov 11, 2022 | 52.73 | 53.03 | 50.32 | 50.42 | 1,532,905 | -1.94(-3.70%) |
Nov 10, 2022 | 52.45 | 53.36 | 51.76 | 52.36 | 1,193,343 | +1.36(+2.67%) |
Nov 09, 2022 | 51.36 | 51.88 | 50.66 | 51.00 | 847,794 | -1.04(-2.00%) |
Nov 08, 2022 | 51.71 | 52.65 | 51.17 | 52.04 | 889,824 | +0.48(+0.93%) |
Nov 07, 2022 | 51.78 | 51.78 | 51.00 | 51.56 | 508,216 | +0.41(+0.79%) |
Nov 04, 2022 | 50.58 | 51.22 | 50.18 | 51.15 | 606,200 | +1.68(+3.40%) |
Nov 03, 2022 | 48.97 | 49.75 | 48.34 | 49.47 | 717,000 | +0.07(+0.13%) |
Nov 02, 2022 | 51.04 | 49.30 | 49.40 | 909,722 | -1.79(-3.50%) | |
Nov 01, 2022 | 51.49 | 51.62 | 50.97 | 51.19 | 781,547 | +0.30(+0.59%) |
Oct 31, 2022 | 50.47 | 51.37 | 50.47 | 50.89 | 1,027,470 | +0.30(+0.59%) |
Oct 28, 2022 | 50.12 | 50.71 | 49.70 | 50.59 | 910,905 | +0.82(+1.64%) |
Oct 27, 2022 | 50.05 | 50.64 | 49.68 | 49.78 | 1,087,693 | +0.26(+0.53%) |
Oct 26, 2022 | 49.58 | 50.24 | 49.30 | 49.52 | 961,591 | -0.07(-0.15%) |
Oct 25, 2022 | 48.42 | 49.66 | 48.00 | 49.59 | 958,441 | +0.60(+1.23%) |
Oct 24, 2022 | 47.89 | 49.07 | 47.63 | 48.99 | 1,433,909 | +1.28(+2.67%) |
Oct 21, 2022 | 46.99 | 47.84 | 46.18 | 47.71 | 1,501,811 | +1.26(+2.71%) |
Oct 20, 2022 | 45.37 | 48.73 | 45.03 | 46.46 | 2,787,087 | +0.92(+2.02%) |
Oct 19, 2022 | 46.18 | 46.86 | 45.14 | 45.54 | 1,186,001 | -0.94(-2.02%) |
Oct 18, 2022 | 46.82 | 46.94 | 45.80 | 46.48 | 872,755 | +0.70(+1.54%) |
Oct 17, 2022 | 45.78 | 46.07 | 45.12 | 45.77 | 1,024,239 | +1.00(+2.24%) |
Oct 14, 2022 | 45.48 | 46.28 | 44.61 | 44.77 | 1,093,173 | -0.20(-0.44%) |
Oct 13, 2022 | 42.21 | 45.18 | 41.57 | 44.97 | 1,435,534 | +2.13(+4.97%) |
Oct 12, 2022 | 43.17 | 43.53 | 42.34 | 42.84 | 1,314,254 | -0.33(-0.76%) |
Oct 11, 2022 | 43.28 | 43.92 | 42.58 | 43.17 | 1,121,063 | -0.43(-0.99%) |
Oct 10, 2022 | 44.03 | 44.14 | 43.11 | 43.60 | 768,272 | -0.18(-0.41%) |
Oct 07, 2022 | 44.56 | 44.56 | 43.29 | 43.78 | 952,750 | -1.13(-2.53%) |
Oct 06, 2022 | 45.06 | 45.65 | 44.71 | 44.91 | 789,271 | -0.40(-0.89%) |
Oct 05, 2022 | 45.01 | 45.50 | 44.83 | 45.31 | 887,107 | -0.41(-0.90%) |
Oct 04, 2022 | 44.29 | 45.77 | 44.23 | 45.73 | 825,935 | +2.19(+5.02%) |
Oct 03, 2022 | 43.04 | 43.77 | 42.16 | 43.54 | 827,799 | +1.14(+2.70%) |
Sep 30, 2022 | 42.54 | 43.27 | 42.27 | 42.40 | 926,652 | +0.02(+0.04%) |
Sep 29, 2022 | 42.47 | 42.69 | 41.82 | 42.38 | 933,573 | -0.77(-1.78%) |
Sep 28, 2022 | 42.04 | 43.48 | 41.95 | 43.15 | 936,499 | +1.25(+2.98%) |
Sep 27, 2022 | 42.77 | 43.14 | 41.35 | 41.90 | 899,555 | -0.52(-1.22%) |
Sep 26, 2022 | 41.95 | 42.87 | 41.95 | 42.42 | 1,375,964 | +0.11(+0.27%) |
Sep 23, 2022 | 42.57 | 42.77 | 41.67 | 42.30 | 1,593,117 | -0.83(-1.94%) |
Sep 22, 2022 | 44.03 | 44.08 | 42.90 | 43.14 | 1,670,159 | -0.81(-1.84%) |
Sep 21, 2022 | 44.55 | 45.02 | 43.94 | 43.94 | 924,945 | -0.37(-0.83%) |
Sep 20, 2022 | 44.23 | 44.60 | 43.90 | 44.31 | 756,659 | -0.28(-0.63%) |
Sep 19, 2022 | 43.18 | 44.83 | 43.18 | 44.59 | 916,928 | +0.78(+1.78%) |
Sep 16, 2022 | 43.91 | 44.10 | 43.01 | 43.81 | 3,856,566 | -0.95(-2.12%) |
Sep 15, 2022 | 44.90 | 45.74 | 44.72 | 44.76 | 1,168,213 | -0.11(-0.25%) |
Sep 14, 2022 | 44.84 | 44.98 | 44.02 | 44.87 | 1,188,939 | +0.21(+0.46%) |
Sep 13, 2022 | 44.99 | 45.35 | 44.38 | 44.67 | 1,150,236 | -1.42(-3.07%) |
Sep 12, 2022 | 45.62 | 46.57 | 45.45 | 46.08 | 998,022 | +0.54(+1.19%) |
Sep 09, 2022 | 45.11 | 45.64 | 44.99 | 45.54 | 724,129 | +0.75(+1.68%) |
Sep 08, 2022 | 42.98 | 44.82 | 42.79 | 44.79 | 792,002 | +1.41(+3.24%) |
Sep 07, 2022 | 42.18 | 43.49 | 41.93 | 43.38 | 625,237 | +1.17(+2.78%) |
Sep 06, 2022 | 43.19 | 43.01 | 41.62 | 42.21 | 1,013,139 | -0.76(-1.77%) |
Sep 02, 2022 | 44.35 | 44.57 | 42.72 | 42.97 | 1,082,979 | -0.78(-1.78%) |