Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.95 | 49.95 | 48.21 | 49.86 | 3,198,150 | +1.85(+3.85%) |
Nov 29, 2022 | 45.90 | 48.33 | 45.80 | 48.01 | 1,741,596 | +3.46(+7.77%) |
Nov 28, 2022 | 45.00 | 45.52 | 44.49 | 44.55 | 973,022 | -0.74(-1.63%) |
Nov 25, 2022 | 45.70 | 45.90 | 45.03 | 45.29 | 608,334 | -0.33(-0.72%) |
Nov 24, 2022 | 45.88 | 45.88 | 45.27 | 45.62 | 267,435 | -0.23(-0.50%) |
Nov 23, 2022 | 44.54 | 45.85 | 44.35 | 45.85 | 978,891 | +1.05(+2.34%) |
Nov 22, 2022 | 43.99 | 45.25 | 43.95 | 44.80 | 1,299,301 | +1.33(+3.06%) |
Nov 21, 2022 | 43.24 | 43.54 | 42.39 | 43.47 | 1,050,645 | -0.50(-1.14%) |
Nov 18, 2022 | 43.89 | 44.35 | 43.62 | 43.97 | 950,407 | +0.11(+0.25%) |
Nov 17, 2022 | 43.40 | 43.99 | 42.91 | 43.86 | 1,002,794 | -0.66(-1.48%) |
Nov 16, 2022 | 45.25 | 45.63 | 44.42 | 44.52 | 1,374,739 | -1.37(-2.99%) |
Nov 15, 2022 | 45.80 | 46.27 | 45.10 | 45.89 | 1,289,969 | +0.57(+1.26%) |
Nov 14, 2022 | 45.79 | 46.33 | 44.98 | 45.32 | 1,496,015 | -1.11(-2.39%) |
Nov 11, 2022 | 46.96 | 48.86 | 46.31 | 46.43 | 2,176,848 | +0.68(+1.49%) |
Nov 10, 2022 | 45.79 | 46.38 | 45.34 | 45.75 | 1,686,748 | +1.51(+3.41%) |
Nov 09, 2022 | 46.50 | 46.51 | 44.20 | 44.24 | 1,325,867 | -1.95(-4.22%) |
Nov 08, 2022 | 45.69 | 46.69 | 44.90 | 46.19 | 1,518,277 | +1.09(+2.42%) |
Nov 07, 2022 | 45.83 | 45.94 | 44.09 | 45.10 | 1,842,622 | -0.51(-1.12%) |
Nov 04, 2022 | 44.70 | 46.85 | 44.55 | 45.61 | 2,670,047 | +3.33(+7.88%) |
Nov 03, 2022 | 41.26 | 43.55 | 41.08 | 42.28 | 1,620,662 | +0.61(+1.46%) |
Nov 02, 2022 | 42.40 | 43.23 | 41.66 | 41.67 | 2,217,025 | -1.01(-2.37%) |
Nov 01, 2022 | 43.25 | 44.20 | 42.55 | 42.68 | 1,366,069 | +1.21(+2.92%) |
Oct 31, 2022 | 41.90 | 43.93 | 41.43 | 41.47 | 2,768,296 | -0.95(-2.24%) |
Oct 28, 2022 | 45.25 | 45.37 | 42.03 | 42.42 | 2,488,429 | -3.57(-7.76%) |
Oct 27, 2022 | 47.04 | 48.12 | 44.67 | 45.99 | 2,562,289 | -2.49(-5.14%) |
Oct 26, 2022 | 47.58 | 48.79 | 47.04 | 48.48 | 1,777,198 | +1.63(+3.48%) |
Oct 25, 2022 | 46.49 | 47.35 | 46.09 | 46.85 | 1,026,748 | -0.10(-0.21%) |
Oct 24, 2022 | 47.55 | 47.82 | 46.70 | 46.95 | 1,336,079 | -1.10(-2.29%) |
Oct 21, 2022 | 45.44 | 48.18 | 45.30 | 48.05 | 1,437,230 | +2.60(+5.72%) |
Oct 20, 2022 | 44.81 | 46.78 | 44.11 | 45.45 | 1,100,277 | +0.42(+0.93%) |
Oct 19, 2022 | 44.48 | 45.18 | 44.15 | 45.03 | 1,113,989 | +0.19(+0.42%) |
Oct 18, 2022 | 45.78 | 45.91 | 44.35 | 44.84 | 754,779 | -0.22(-0.49%) |
Oct 17, 2022 | 45.22 | 45.98 | 44.90 | 45.06 | 948,010 | +0.80(+1.81%) |
Oct 14, 2022 | 45.93 | 46.00 | 44.16 | 44.26 | 1,018,573 | -1.71(-3.72%) |
Oct 13, 2022 | 44.18 | 46.48 | 43.82 | 45.97 | 1,400,189 | +1.23(+2.75%) |
Oct 12, 2022 | 43.91 | 44.99 | 43.36 | 44.74 | 1,076,609 | +0.77(+1.75%) |
Oct 11, 2022 | 43.73 | 45.10 | 43.67 | 43.97 | 1,199,728 | +0.07(+0.16%) |
Oct 07, 2022 | 43.90 | 0 | -0.46(-1.04%) | |||
Oct 06, 2022 | 44.04 | 44.86 | 43.83 | 44.36 | 1,060,228 | -0.31(-0.69%) |
Oct 05, 2022 | 43.80 | 44.74 | 43.13 | 44.67 | 1,361,150 | +0.14(+0.31%) |
Oct 04, 2022 | 44.51 | 45.43 | 44.46 | 44.53 | 1,435,429 | +1.33(+3.08%) |
Oct 03, 2022 | 42.79 | 43.64 | 42.75 | 43.20 | 1,324,526 | +1.19(+2.83%) |
Sep 30, 2022 | 41.54 | 42.92 | 40.57 | 42.01 | 1,393,630 | +0.05(+0.12%) |
Sep 29, 2022 | 41.98 | 42.12 | 40.82 | 41.96 | 1,233,078 | +0.30(+0.72%) |
Sep 28, 2022 | 40.49 | 41.84 | 39.84 | 41.66 | 1,659,674 | +1.55(+3.86%) |
Sep 27, 2022 | 40.15 | 40.88 | 39.78 | 40.11 | 1,437,905 | +0.84(+2.14%) |
Sep 26, 2022 | 39.15 | 40.91 | 38.85 | 39.27 | 1,447,723 | -0.36(-0.91%) |
Sep 23, 2022 | 40.50 | 40.50 | 39.11 | 39.63 | 1,580,753 | -2.75(-6.49%) |
Sep 22, 2022 | 42.19 | 42.99 | 41.90 | 42.38 | 1,302,170 | +1.08(+2.62%) |
Sep 21, 2022 | 43.00 | 43.17 | 40.77 | 41.30 | 2,086,718 | -1.90(-4.40%) |
Sep 20, 2022 | 43.71 | 43.71 | 42.55 | 43.20 | 1,231,404 | -0.95(-2.15%) |
Sep 19, 2022 | 41.54 | 44.15 | 41.41 | 44.15 | 1,219,189 | +1.58(+3.71%) |
Sep 16, 2022 | 42.62 | 42.89 | 41.76 | 42.57 | 4,137,488 | -0.26(-0.61%) |
Sep 15, 2022 | 43.76 | 44.20 | 42.69 | 42.83 | 1,322,267 | -1.48(-3.34%) |
Sep 14, 2022 | 44.39 | 44.42 | 42.97 | 44.31 | 983,042 | -0.17(-0.38%) |
Sep 13, 2022 | 43.96 | 45.40 | 43.70 | 44.48 | 928,325 | -0.75(-1.66%) |
Sep 12, 2022 | 45.95 | 46.09 | 44.83 | 45.23 | 1,577,488 | +0.25(+0.56%) |
Sep 09, 2022 | 44.68 | 45.00 | 44.36 | 44.98 | 1,352,830 | +1.39(+3.19%) |
Sep 08, 2022 | 43.29 | 43.86 | 43.18 | 43.59 | 1,481,627 | +0.48(+1.11%) |
Sep 07, 2022 | 42.59 | 43.42 | 42.42 | 43.11 | 1,297,171 | -0.42(-0.96%) |
Sep 06, 2022 | 43.30 | 44.72 | 43.30 | 43.53 | 1,197,328 | +0.48(+1.11%) |
Sep 02, 2022 | 43.05 | 0 | +0.73(+1.72%) |