Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.86 | 52.13 | 50.10 | 52.13 | 439,413 | +1.28(+2.52%) |
Nov 29, 2022 | 50.45 | 51.04 | 50.20 | 50.85 | 224,156 | +0.19(+0.38%) |
Nov 28, 2022 | 51.10 | 51.47 | 50.49 | 50.66 | 270,660 | -0.71(-1.38%) |
Nov 25, 2022 | 51.66 | 51.66 | 50.76 | 51.37 | 150,363 | -0.13(-0.25%) |
Nov 23, 2022 | 51.41 | 51.79 | 51.14 | 51.50 | 229,715 | +0.05(+0.10%) |
Nov 22, 2022 | 50.19 | 51.52 | 50.01 | 51.45 | 386,338 | +1.46(+2.92%) |
Nov 21, 2022 | 49.77 | 50.69 | 48.81 | 49.99 | 387,971 | +0.24(+0.48%) |
Nov 18, 2022 | 50.00 | 50.70 | 49.08 | 49.75 | 810,657 | +0.49(+0.99%) |
Nov 17, 2022 | 50.27 | 50.59 | 49.13 | 49.26 | 429,732 | -1.63(-3.20%) |
Nov 16, 2022 | 51.06 | 51.28 | 50.77 | 50.89 | 284,854 | -0.38(-0.74%) |
Nov 15, 2022 | 51.74 | 52.15 | 50.65 | 51.27 | 364,228 | +0.02(+0.04%) |
Nov 14, 2022 | 51.41 | 52.91 | 51.16 | 51.25 | 483,165 | -0.55(-1.06%) |
Nov 11, 2022 | 51.42 | 52.34 | 50.89 | 51.80 | 354,483 | +0.77(+1.51%) |
Nov 10, 2022 | 50.06 | 51.06 | 49.63 | 51.03 | 559,536 | +2.83(+5.87%) |
Nov 09, 2022 | 49.14 | 49.64 | 48.11 | 48.20 | 362,624 | -1.39(-2.80%) |
Nov 08, 2022 | 48.30 | 50.03 | 48.23 | 49.59 | 524,545 | +1.42(+2.95%) |
Nov 07, 2022 | 47.24 | 48.32 | 46.67 | 48.17 | 652,389 | +1.35(+2.88%) |
Nov 04, 2022 | 46.03 | 46.84 | 45.12 | 46.82 | 570,593 | +1.58(+3.49%) |
Nov 03, 2022 | 43.98 | 46.20 | 42.60 | 45.24 | 848,624 | +2.80(+6.60%) |
Nov 02, 2022 | 44.33 | 44.33 | 42.40 | 42.44 | 516,940 | -2.13(-4.78%) |
Nov 01, 2022 | 45.03 | 45.06 | 44.45 | 44.57 | 278,752 | -0.01(-0.02%) |
Oct 31, 2022 | 43.95 | 44.90 | 43.72 | 44.58 | 356,393 | +0.41(+0.93%) |
Oct 28, 2022 | 43.53 | 44.18 | 43.00 | 44.17 | 380,395 | +0.82(+1.88%) |
Oct 27, 2022 | 44.22 | 44.71 | 43.26 | 43.35 | 279,350 | -0.39(-0.88%) |
Oct 26, 2022 | 43.99 | 44.36 | 43.23 | 43.74 | 345,898 | +0.23(+0.53%) |
Oct 25, 2022 | 41.94 | 43.55 | 41.56 | 43.51 | 699,649 | +1.70(+4.07%) |
Oct 24, 2022 | 41.73 | 42.40 | 41.51 | 41.81 | 690,473 | +0.59(+1.43%) |
Oct 21, 2022 | 40.60 | 41.56 | 40.19 | 41.22 | 1,113,777 | +0.48(+1.18%) |
Oct 20, 2022 | 41.33 | 41.76 | 40.64 | 40.74 | 716,418 | -0.59(-1.43%) |
Oct 19, 2022 | 41.83 | 42.26 | 40.84 | 41.33 | 405,415 | -0.83(-1.97%) |
Oct 18, 2022 | 41.67 | 42.58 | 41.39 | 42.16 | 985,461 | +1.32(+3.23%) |
Oct 17, 2022 | 41.39 | 42.00 | 40.78 | 40.84 | 824,565 | -0.03(-0.07%) |
Oct 14, 2022 | 42.23 | 44.34 | 40.45 | 40.87 | 637,655 | -0.87(-2.08%) |
Oct 13, 2022 | 40.26 | 41.97 | 39.63 | 41.74 | 479,972 | +0.89(+2.18%) |
Oct 12, 2022 | 41.07 | 41.48 | 39.95 | 40.85 | 571,452 | -0.38(-0.92%) |
Oct 11, 2022 | 41.70 | 42.06 | 40.91 | 41.23 | 561,693 | -0.62(-1.48%) |
Oct 10, 2022 | 42.45 | 42.78 | 41.82 | 41.85 | 266,637 | -0.58(-1.37%) |
Oct 07, 2022 | 43.31 | 43.35 | 42.18 | 42.43 | 447,168 | -1.18(-2.71%) |
Oct 06, 2022 | 44.22 | 44.63 | 42.90 | 43.61 | 418,418 | -0.90(-2.02%) |
Oct 05, 2022 | 43.91 | 44.69 | 43.05 | 44.51 | 929,068 | +0.21(+0.47%) |
Oct 04, 2022 | 43.44 | 44.98 | 43.44 | 44.30 | 922,148 | +1.24(+2.88%) |
Oct 03, 2022 | 42.82 | 43.28 | 42.11 | 43.06 | 726,334 | +0.95(+2.26%) |
Sep 30, 2022 | 43.20 | 43.31 | 42.01 | 42.11 | 562,642 | -0.91(-2.12%) |
Sep 29, 2022 | 43.31 | 43.75 | 42.70 | 43.02 | 296,938 | -0.66(-1.51%) |
Sep 28, 2022 | 43.27 | 43.98 | 42.80 | 43.68 | 358,771 | +0.74(+1.72%) |
Sep 27, 2022 | 43.68 | 44.07 | 42.53 | 42.94 | 334,710 | -0.54(-1.24%) |
Sep 26, 2022 | 44.21 | 44.55 | 43.40 | 43.48 | 307,354 | -1.12(-2.51%) |
Sep 23, 2022 | 44.99 | 45.09 | 44.23 | 44.60 | 348,658 | -0.69(-1.52%) |
Sep 22, 2022 | 47.07 | 47.13 | 44.83 | 45.29 | 512,245 | -1.98(-4.19%) |
Sep 21, 2022 | 48.21 | 48.60 | 47.26 | 47.27 | 238,682 | -0.69(-1.44%) |
Sep 20, 2022 | 49.29 | 49.61 | 47.35 | 47.96 | 309,565 | -1.69(-3.40%) |
Sep 19, 2022 | 49.00 | 49.66 | 48.95 | 49.65 | 298,826 | +0.24(+0.49%) |
Sep 16, 2022 | 49.98 | 50.17 | 49.33 | 49.41 | 1,067,518 | -1.08(-2.14%) |
Sep 15, 2022 | 50.26 | 51.25 | 49.63 | 50.49 | 387,920 | +0.18(+0.36%) |
Sep 14, 2022 | 50.13 | 50.96 | 49.82 | 50.31 | 302,994 | +0.17(+0.34%) |
Sep 13, 2022 | 51.11 | 51.46 | 50.02 | 50.14 | 318,375 | -1.95(-3.74%) |
Sep 12, 2022 | 51.62 | 52.51 | 51.62 | 52.09 | 193,483 | +0.82(+1.60%) |
Sep 09, 2022 | 50.94 | 51.48 | 50.94 | 51.27 | 272,704 | +0.67(+1.32%) |
Sep 08, 2022 | 50.10 | 50.63 | 49.92 | 50.60 | 307,717 | +0.10(+0.20%) |
Sep 07, 2022 | 49.06 | 50.77 | 49.06 | 50.50 | 336,434 | +1.35(+2.75%) |
Sep 06, 2022 | 49.71 | 50.02 | 48.76 | 49.15 | 253,564 | -0.22(-0.45%) |
Sep 02, 2022 | 50.03 | 50.61 | 49.15 | 49.37 | 297,928 | -0.37(-0.74%) |