Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.79 | 48.23 | 43.51 | 47.58 | 430,012 | +3.91(+8.95%) |
Nov 29, 2022 | 42.30 | 43.81 | 42.00 | 43.67 | 286,237 | +1.34(+3.17%) |
Nov 28, 2022 | 42.88 | 42.88 | 41.31 | 42.33 | 187,633 | -0.98(-2.26%) |
Nov 25, 2022 | 42.83 | 43.32 | 42.54 | 43.31 | 57,536 | +0.59(+1.38%) |
Nov 23, 2022 | 42.43 | 43.40 | 40.94 | 42.72 | 221,120 | +0.05(+0.12%) |
Nov 22, 2022 | 43.03 | 43.31 | 42.45 | 42.67 | 286,898 | -0.33(-0.77%) |
Nov 21, 2022 | 43.69 | 44.15 | 42.89 | 43.00 | 492,101 | -0.52(-1.19%) |
Nov 18, 2022 | 43.56 | 44.19 | 42.52 | 43.52 | 365,916 | +0.97(+2.28%) |
Nov 17, 2022 | 41.59 | 42.57 | 40.89 | 42.55 | 167,202 | +0.04(+0.09%) |
Nov 16, 2022 | 43.95 | 44.48 | 41.92 | 42.51 | 365,149 | -1.82(-4.11%) |
Nov 15, 2022 | 44.68 | 45.39 | 43.66 | 44.33 | 241,325 | +0.56(+1.28%) |
Nov 14, 2022 | 44.12 | 44.64 | 43.01 | 43.77 | 229,883 | -0.72(-1.62%) |
Nov 11, 2022 | 43.20 | 44.65 | 42.82 | 44.49 | 439,175 | +1.25(+2.89%) |
Nov 10, 2022 | 41.51 | 44.10 | 41.00 | 43.24 | 401,534 | +3.61(+9.11%) |
Nov 09, 2022 | 42.17 | 43.16 | 39.59 | 39.63 | 408,831 | -3.20(-7.47%) |
Nov 08, 2022 | 45.00 | 45.20 | 41.36 | 42.83 | 624,965 | -2.28(-5.05%) |
Nov 07, 2022 | 43.88 | 45.64 | 43.39 | 45.11 | 340,595 | +1.31(+2.99%) |
Nov 04, 2022 | 45.00 | 46.55 | 43.47 | 43.80 | 687,397 | +2.48(+6.00%) |
Nov 03, 2022 | 44.06 | 44.57 | 40.43 | 41.32 | 529,901 | -3.37(-7.54%) |
Nov 02, 2022 | 45.03 | 44.69 | 236,438 | -0.59(-1.31%) | ||
Nov 01, 2022 | 46.14 | 46.35 | 44.48 | 45.28 | 188,071 | -0.69(-1.49%) |
Oct 31, 2022 | 45.71 | 46.30 | 44.68 | 45.97 | 191,446 | -0.18(-0.39%) |
Oct 28, 2022 | 48.41 | 48.96 | 46.02 | 46.15 | 240,942 | -2.19(-4.53%) |
Oct 27, 2022 | 48.65 | 49.28 | 47.62 | 48.34 | 118,396 | +0.16(+0.33%) |
Oct 26, 2022 | 47.50 | 49.55 | 47.13 | 48.18 | 136,611 | +1.05(+2.23%) |
Oct 25, 2022 | 46.13 | 48.84 | 44.80 | 47.13 | 236,282 | +1.17(+2.55%) |
Oct 24, 2022 | 45.40 | 46.19 | 44.74 | 45.96 | 159,202 | +0.60(+1.32%) |
Oct 21, 2022 | 45.63 | 45.83 | 43.61 | 45.36 | 238,810 | -0.16(-0.35%) |
Oct 20, 2022 | 45.53 | 46.53 | 44.67 | 45.52 | 339,626 | -0.13(-0.28%) |
Oct 19, 2022 | 47.44 | 47.44 | 45.47 | 45.65 | 160,627 | -2.11(-4.42%) |
Oct 18, 2022 | 49.28 | 49.55 | 47.39 | 47.76 | 123,793 | +0.17(+0.36%) |
Oct 17, 2022 | 46.55 | 48.23 | 46.55 | 47.59 | 215,829 | +2.01(+4.41%) |
Oct 14, 2022 | 48.76 | 49.49 | 45.47 | 45.58 | 371,760 | -1.31(-2.79%) |
Oct 13, 2022 | 43.70 | 47.48 | 42.82 | 46.89 | 182,922 | +2.00(+4.46%) |
Oct 12, 2022 | 45.36 | 45.36 | 43.64 | 44.89 | 117,350 | -0.32(-0.71%) |
Oct 11, 2022 | 45.88 | 45.88 | 43.75 | 45.21 | 490,873 | -0.77(-1.67%) |
Oct 10, 2022 | 46.15 | 46.45 | 45.39 | 45.98 | 190,589 | -0.32(-0.69%) |
Oct 07, 2022 | 47.39 | 48.11 | 46.11 | 46.30 | 193,239 | -1.91(-3.96%) |
Oct 06, 2022 | 48.06 | 49.58 | 47.49 | 48.21 | 106,363 | -0.02(-0.04%) |
Oct 05, 2022 | 46.38 | 49.03 | 45.60 | 48.23 | 286,690 | +0.77(+1.62%) |
Oct 04, 2022 | 47.34 | 48.77 | 47.18 | 47.46 | 163,529 | +1.37(+2.97%) |
Oct 03, 2022 | 46.63 | 48.32 | 45.90 | 46.09 | 301,787 | +0.49(+1.07%) |
Sep 30, 2022 | 43.59 | 46.38 | 43.54 | 45.60 | 695,250 | +2.26(+5.21%) |
Sep 29, 2022 | 42.91 | 43.47 | 41.52 | 43.34 | 164,358 | -0.30(-0.69%) |
Sep 28, 2022 | 42.59 | 44.16 | 42.28 | 43.64 | 216,740 | +1.65(+3.93%) |
Sep 27, 2022 | 41.61 | 42.36 | 40.79 | 41.99 | 266,954 | +1.32(+3.25%) |
Sep 26, 2022 | 41.44 | 42.51 | 40.48 | 40.67 | 170,573 | -0.88(-2.12%) |
Sep 23, 2022 | 42.35 | 42.91 | 40.72 | 41.55 | 282,355 | -1.74(-4.02%) |
Sep 22, 2022 | 44.09 | 44.51 | 41.95 | 43.29 | 587,022 | -1.00(-2.26%) |
Sep 21, 2022 | 46.61 | 46.72 | 44.05 | 44.29 | 198,867 | -2.08(-4.49%) |
Sep 20, 2022 | 47.11 | 47.33 | 45.11 | 46.37 | 205,289 | -1.56(-3.25%) |
Sep 19, 2022 | 47.85 | 48.41 | 45.80 | 47.93 | 359,260 | -0.96(-1.96%) |
Sep 16, 2022 | 49.37 | 49.59 | 47.54 | 48.89 | 511,444 | -1.78(-3.51%) |
Sep 15, 2022 | 50.91 | 53.07 | 50.32 | 50.67 | 177,955 | -0.36(-0.71%) |
Sep 14, 2022 | 49.35 | 51.14 | 48.93 | 51.03 | 274,334 | +1.67(+3.38%) |
Sep 13, 2022 | 49.31 | 49.83 | 47.94 | 49.36 | 444,205 | -1.49(-2.93%) |
Sep 12, 2022 | 49.85 | 51.20 | 49.28 | 50.85 | 283,237 | +1.02(+2.05%) |
Sep 09, 2022 | 50.26 | 51.25 | 49.75 | 49.83 | 208,312 | +0.08(+0.16%) |
Sep 08, 2022 | 47.68 | 49.91 | 47.68 | 49.75 | 372,619 | +1.45(+3.00%) |
Sep 07, 2022 | 45.65 | 48.68 | 45.65 | 48.30 | 235,594 | +2.61(+5.71%) |
Sep 06, 2022 | 46.80 | 46.98 | 45.43 | 45.69 | 259,369 | -0.92(-1.97%) |
Sep 02, 2022 | 47.45 | 48.84 | 46.29 | 46.61 | 175,036 | -0.59(-1.25%) |