Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.98 | 52.56 | 50.23 | 52.52 | 402,203 | +1.58(+3.11%) |
Nov 29, 2022 | 50.09 | 51.05 | 49.46 | 50.94 | 467,066 | +0.92(+1.84%) |
Nov 28, 2022 | 51.73 | 51.73 | 49.83 | 50.02 | 254,415 | -2.04(-3.92%) |
Nov 25, 2022 | 51.99 | 52.67 | 51.97 | 52.06 | 64,401 | +0.10(+0.19%) |
Nov 23, 2022 | 52.55 | 53.12 | 51.81 | 51.96 | 214,376 | -0.59(-1.13%) |
Nov 22, 2022 | 52.87 | 53.02 | 51.87 | 52.55 | 227,316 | -0.24(-0.46%) |
Nov 21, 2022 | 52.17 | 53.08 | 52.10 | 52.80 | 145,807 | +0.77(+1.47%) |
Nov 18, 2022 | 53.44 | 53.44 | 51.84 | 52.03 | 280,083 | -0.46(-0.87%) |
Nov 17, 2022 | 52.14 | 52.49 | 51.60 | 52.49 | 209,394 | -0.54(-1.02%) |
Nov 16, 2022 | 52.79 | 53.25 | 52.16 | 53.03 | 382,580 | +0.02(+0.04%) |
Nov 15, 2022 | 51.73 | 53.64 | 51.31 | 53.01 | 379,115 | +1.61(+3.12%) |
Nov 14, 2022 | 51.06 | 51.75 | 50.60 | 51.40 | 349,704 | -0.14(-0.27%) |
Nov 11, 2022 | 51.66 | 52.88 | 51.48 | 51.54 | 378,655 | -0.32(-0.62%) |
Nov 10, 2022 | 51.34 | 52.26 | 50.12 | 51.87 | 535,674 | +2.62(+5.33%) |
Nov 09, 2022 | 48.77 | 50.26 | 48.11 | 49.24 | 567,952 | -0.14(-0.28%) |
Nov 08, 2022 | 47.66 | 53.17 | 47.30 | 49.38 | 1,049,157 | +6.08(+14.04%) |
Nov 07, 2022 | 43.28 | 44.15 | 43.18 | 43.30 | 163,208 | -0.17(-0.40%) |
Nov 04, 2022 | 42.67 | 43.54 | 42.50 | 43.48 | 160,877 | +0.94(+2.22%) |
Nov 03, 2022 | 41.20 | 42.84 | 41.06 | 42.53 | 133,050 | +0.70(+1.67%) |
Nov 02, 2022 | 43.03 | 43.93 | 41.83 | 41.83 | 169,286 | -1.11(-2.58%) |
Nov 01, 2022 | 42.93 | 43.32 | 42.17 | 42.94 | 150,492 | +0.34(+0.79%) |
Oct 31, 2022 | 42.53 | 42.93 | 41.39 | 42.60 | 224,879 | -0.44(-1.01%) |
Oct 28, 2022 | 41.64 | 43.41 | 41.61 | 43.04 | 177,157 | +1.33(+3.20%) |
Oct 27, 2022 | 40.93 | 42.39 | 40.92 | 41.71 | 160,002 | +1.17(+2.88%) |
Oct 26, 2022 | 40.56 | 41.65 | 40.40 | 40.54 | 180,337 | -0.23(-0.57%) |
Oct 25, 2022 | 38.92 | 40.98 | 38.92 | 40.77 | 236,351 | +1.96(+5.04%) |
Oct 24, 2022 | 37.46 | 38.99 | 37.32 | 38.81 | 292,435 | +1.65(+4.44%) |
Oct 21, 2022 | 36.20 | 37.40 | 35.58 | 37.16 | 273,404 | +1.29(+3.61%) |
Oct 20, 2022 | 37.06 | 37.07 | 35.82 | 35.87 | 264,473 | -1.35(-3.64%) |
Oct 19, 2022 | 36.96 | 37.27 | 36.34 | 37.22 | 273,578 | +0.01(+0.02%) |
Oct 18, 2022 | 37.33 | 37.88 | 37.03 | 37.21 | 248,706 | +0.48(+1.31%) |
Oct 17, 2022 | 36.23 | 36.95 | 36.23 | 36.73 | 219,223 | +0.91(+2.55%) |
Oct 14, 2022 | 36.63 | 36.63 | 35.73 | 35.82 | 131,383 | -0.63(-1.74%) |
Oct 13, 2022 | 34.86 | 36.51 | 34.39 | 36.45 | 180,975 | +0.96(+2.70%) |
Oct 12, 2022 | 36.41 | 36.49 | 35.28 | 35.50 | 204,600 | -0.80(-2.20%) |
Oct 11, 2022 | 35.49 | 36.82 | 35.38 | 36.30 | 292,564 | +0.75(+2.12%) |
Oct 10, 2022 | 35.11 | 35.77 | 34.96 | 35.54 | 175,731 | +0.44(+1.24%) |
Oct 07, 2022 | 36.22 | 36.22 | 34.89 | 35.11 | 192,996 | -1.39(-3.82%) |
Oct 06, 2022 | 36.80 | 37.25 | 36.18 | 36.50 | 137,111 | -0.73(-1.95%) |
Oct 05, 2022 | 36.66 | 37.37 | 36.61 | 37.23 | 210,534 | +0.03(+0.09%) |
Oct 04, 2022 | 37.08 | 37.86 | 36.82 | 37.19 | 268,766 | +0.66(+1.81%) |
Oct 03, 2022 | 36.10 | 36.97 | 35.84 | 36.53 | 213,486 | +0.94(+2.64%) |
Sep 30, 2022 | 35.85 | 36.55 | 35.50 | 35.60 | 219,515 | -0.30(-0.85%) |
Sep 29, 2022 | 36.26 | 36.45 | 35.30 | 35.90 | 247,978 | -0.90(-2.44%) |
Sep 28, 2022 | 36.49 | 37.19 | 36.03 | 36.80 | 276,239 | +0.69(+1.90%) |
Sep 27, 2022 | 36.41 | 36.45 | 35.54 | 36.11 | 248,241 | -0.04(-0.11%) |
Sep 26, 2022 | 35.60 | 36.33 | 35.34 | 36.15 | 261,126 | +0.43(+1.20%) |
Sep 23, 2022 | 35.75 | 36.22 | 34.99 | 35.72 | 252,795 | -0.30(-0.84%) |
Sep 22, 2022 | 37.25 | 37.25 | 35.91 | 36.02 | 187,278 | -1.58(-4.20%) |
Sep 21, 2022 | 38.16 | 38.82 | 37.52 | 37.60 | 187,474 | -0.43(-1.13%) |
Sep 20, 2022 | 38.38 | 38.41 | 37.54 | 38.03 | 108,666 | -0.50(-1.30%) |
Sep 19, 2022 | 37.62 | 38.60 | 37.16 | 38.53 | 179,637 | +0.85(+2.24%) |
Sep 16, 2022 | 37.71 | 37.89 | 36.18 | 37.69 | 391,757 | -0.62(-1.62%) |
Sep 15, 2022 | 38.15 | 38.87 | 37.90 | 38.31 | 211,657 | +0.52(+1.38%) |
Sep 14, 2022 | 37.82 | 37.82 | 36.67 | 37.79 | 283,300 | -0.03(-0.09%) |
Sep 13, 2022 | 38.44 | 38.64 | 37.54 | 37.82 | 169,377 | -1.33(-3.41%) |
Sep 12, 2022 | 38.07 | 39.26 | 38.02 | 39.16 | 299,086 | +1.14(+2.99%) |
Sep 09, 2022 | 37.87 | 38.44 | 37.52 | 38.02 | 211,318 | +0.28(+0.75%) |
Sep 08, 2022 | 37.66 | 37.74 | 37.14 | 37.74 | 158,657 | -0.39(-1.02%) |
Sep 07, 2022 | 36.65 | 38.43 | 36.54 | 38.13 | 366,833 | +1.71(+4.70%) |
Sep 06, 2022 | 37.57 | 37.61 | 36.03 | 36.41 | 248,367 | -1.25(-3.32%) |
Sep 02, 2022 | 38.69 | 38.85 | 37.46 | 37.66 | 140,084 | -0.61(-1.60%) |