Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.34 | 54.28 | 51.63 | 54.20 | 160,264 | +0.79(+1.48%) |
Nov 29, 2022 | 53.80 | 55.16 | 53.02 | 53.41 | 153,888 | -0.21(-0.39%) |
Nov 28, 2022 | 55.49 | 55.86 | 53.21 | 53.62 | 116,377 | -2.38(-4.25%) |
Nov 25, 2022 | 56.87 | 56.87 | 55.62 | 56.00 | 38,095 | -0.70(-1.23%) |
Nov 23, 2022 | 54.69 | 57.32 | 54.69 | 56.70 | 108,772 | +1.97(+3.60%) |
Nov 22, 2022 | 56.00 | 59.48 | 54.04 | 54.73 | 247,014 | +0.38(+0.70%) |
Nov 21, 2022 | 55.70 | 56.12 | 53.79 | 54.35 | 136,016 | -0.95(-1.72%) |
Nov 18, 2022 | 54.27 | 55.55 | 53.40 | 55.30 | 101,285 | +2.22(+4.18%) |
Nov 17, 2022 | 52.79 | 53.91 | 50.32 | 53.08 | 111,346 | -0.70(-1.30%) |
Nov 16, 2022 | 54.02 | 54.02 | 52.73 | 53.78 | 49,166 | -0.50(-0.92%) |
Nov 15, 2022 | 52.38 | 54.84 | 51.96 | 54.28 | 100,843 | +2.67(+5.17%) |
Nov 14, 2022 | 52.78 | 53.71 | 51.61 | 51.61 | 81,472 | -1.28(-2.42%) |
Nov 11, 2022 | 51.12 | 53.58 | 50.95 | 52.89 | 115,714 | +2.33(+4.61%) |
Nov 10, 2022 | 48.72 | 52.32 | 46.75 | 50.56 | 211,066 | +4.24(+9.15%) |
Nov 09, 2022 | 46.12 | 46.80 | 46.05 | 46.32 | 63,971 | -0.22(-0.47%) |
Nov 08, 2022 | 45.55 | 46.87 | 44.37 | 46.54 | 81,725 | +1.61(+3.58%) |
Nov 07, 2022 | 45.09 | 45.09 | 43.86 | 44.93 | 66,318 | +0.28(+0.63%) |
Nov 04, 2022 | 44.33 | 45.49 | 43.27 | 44.65 | 39,067 | +0.94(+2.15%) |
Nov 03, 2022 | 45.07 | 46.76 | 43.60 | 43.71 | 70,590 | -1.56(-3.45%) |
Nov 02, 2022 | 46.81 | 47.82 | 45.16 | 45.27 | 73,632 | -1.63(-3.48%) |
Nov 01, 2022 | 46.35 | 47.49 | 45.84 | 46.90 | 94,280 | +1.55(+3.42%) |
Oct 31, 2022 | 45.53 | 46.23 | 45.18 | 45.35 | 68,407 | -0.87(-1.88%) |
Oct 28, 2022 | 44.90 | 46.41 | 44.13 | 46.22 | 83,275 | +1.50(+3.35%) |
Oct 27, 2022 | 45.32 | 46.27 | 44.51 | 44.72 | 89,793 | -0.27(-0.60%) |
Oct 26, 2022 | 45.76 | 46.13 | 44.18 | 44.99 | 54,529 | -0.37(-0.82%) |
Oct 25, 2022 | 43.76 | 46.06 | 43.50 | 45.36 | 71,291 | +1.77(+4.06%) |
Oct 24, 2022 | 42.93 | 44.13 | 42.29 | 43.59 | 90,607 | +0.78(+1.82%) |
Oct 21, 2022 | 42.10 | 43.36 | 41.17 | 42.81 | 69,740 | +1.00(+2.39%) |
Oct 20, 2022 | 43.72 | 44.35 | 41.05 | 41.81 | 138,004 | -2.52(-5.67%) |
Oct 19, 2022 | 45.62 | 45.64 | 43.21 | 44.33 | 68,578 | -1.73(-3.77%) |
Oct 18, 2022 | 46.15 | 47.13 | 45.20 | 46.06 | 72,736 | +0.96(+2.13%) |
Oct 17, 2022 | 44.76 | 47.16 | 44.44 | 45.10 | 79,781 | +1.42(+3.25%) |
Oct 14, 2022 | 46.06 | 46.06 | 43.63 | 43.68 | 59,870 | -1.46(-3.23%) |
Oct 13, 2022 | 44.06 | 45.70 | 42.55 | 45.14 | 54,657 | +0.17(+0.38%) |
Oct 12, 2022 | 45.69 | 45.69 | 44.75 | 44.97 | 50,104 | -1.00(-2.18%) |
Oct 11, 2022 | 45.65 | 46.41 | 45.08 | 45.97 | 93,755 | +0.15(+0.33%) |
Oct 10, 2022 | 45.43 | 46.25 | 44.92 | 45.82 | 52,454 | +0.66(+1.46%) |
Oct 07, 2022 | 46.70 | 46.70 | 44.81 | 45.16 | 65,002 | -2.04(-4.32%) |
Oct 06, 2022 | 45.86 | 47.76 | 45.86 | 47.20 | 75,466 | +0.76(+1.64%) |
Oct 05, 2022 | 46.93 | 47.50 | 46.19 | 46.44 | 74,071 | -1.46(-3.05%) |
Oct 04, 2022 | 46.79 | 48.37 | 46.79 | 47.90 | 76,628 | +1.87(+4.06%) |
Oct 03, 2022 | 44.95 | 46.43 | 44.30 | 46.03 | 92,548 | +2.17(+4.95%) |
Sep 30, 2022 | 44.27 | 45.47 | 43.79 | 43.86 | 116,235 | -0.49(-1.10%) |
Sep 29, 2022 | 45.31 | 45.31 | 43.71 | 44.35 | 89,364 | -1.44(-3.14%) |
Sep 28, 2022 | 44.49 | 46.05 | 43.99 | 45.79 | 282,569 | +1.90(+4.33%) |
Sep 27, 2022 | 44.63 | 45.18 | 43.01 | 43.89 | 136,145 | -0.39(-0.88%) |
Sep 26, 2022 | 45.62 | 46.80 | 44.15 | 44.28 | 105,674 | -1.60(-3.49%) |
Sep 23, 2022 | 46.48 | 46.48 | 45.09 | 45.88 | 87,584 | -0.93(-1.99%) |
Sep 22, 2022 | 48.84 | 48.84 | 46.26 | 46.81 | 82,012 | -2.03(-4.16%) |
Sep 21, 2022 | 49.26 | 50.50 | 48.79 | 48.84 | 83,379 | -0.07(-0.14%) |
Sep 20, 2022 | 49.30 | 49.45 | 47.98 | 48.91 | 98,966 | -0.98(-1.96%) |
Sep 19, 2022 | 48.87 | 50.04 | 47.85 | 49.89 | 141,496 | +1.47(+3.04%) |
Sep 16, 2022 | 46.69 | 48.48 | 45.91 | 48.42 | 301,428 | +0.96(+2.02%) |
Sep 15, 2022 | 48.36 | 48.88 | 47.29 | 47.46 | 134,141 | -0.76(-1.58%) |
Sep 14, 2022 | 49.25 | 50.00 | 47.61 | 48.22 | 93,358 | -1.25(-2.53%) |
Sep 13, 2022 | 52.13 | 52.13 | 49.27 | 49.47 | 75,311 | -3.36(-6.36%) |
Sep 12, 2022 | 52.73 | 53.58 | 52.46 | 52.83 | 71,813 | +0.10(+0.19%) |
Sep 09, 2022 | 51.27 | 52.77 | 51.27 | 52.73 | 91,176 | +1.68(+3.29%) |
Sep 08, 2022 | 51.00 | 51.48 | 49.99 | 51.05 | 73,759 | -0.41(-0.80%) |
Sep 07, 2022 | 50.19 | 51.65 | 49.79 | 51.46 | 67,847 | +1.31(+2.61%) |
Sep 06, 2022 | 51.30 | 51.72 | 49.16 | 50.15 | 133,431 | -1.28(-2.49%) |
Sep 02, 2022 | 53.19 | 53.77 | 51.27 | 51.43 | 105,065 | -1.16(-2.21%) |