Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.52 | 54.90 | 52.55 | 54.88 | 395,617 | +1.26(+2.36%) |
Nov 29, 2022 | 52.08 | 53.68 | 52.08 | 53.62 | 192,938 | +1.33(+2.54%) |
Nov 28, 2022 | 51.82 | 52.31 | 51.62 | 52.29 | 178,755 | -0.05(-0.09%) |
Nov 25, 2022 | 52.08 | 52.56 | 51.87 | 52.34 | 62,356 | +0.67(+1.29%) |
Nov 23, 2022 | 52.50 | 52.74 | 51.58 | 51.67 | 137,216 | -0.85(-1.62%) |
Nov 22, 2022 | 51.76 | 52.93 | 51.76 | 52.52 | 278,940 | +0.85(+1.64%) |
Nov 21, 2022 | 51.57 | 52.17 | 51.39 | 51.67 | 161,896 | -0.12(-0.22%) |
Nov 18, 2022 | 53.37 | 54.06 | 51.57 | 51.79 | 199,545 | -0.74(-1.41%) |
Nov 17, 2022 | 51.25 | 52.95 | 51.25 | 52.53 | 193,218 | +0.59(+1.13%) |
Nov 16, 2022 | 51.74 | 52.24 | 50.72 | 51.94 | 142,720 | +0.10(+0.19%) |
Nov 15, 2022 | 51.67 | 52.33 | 51.16 | 51.84 | 185,890 | +0.75(+1.47%) |
Nov 14, 2022 | 53.03 | 53.27 | 50.96 | 51.09 | 269,426 | -2.11(-3.97%) |
Nov 11, 2022 | 53.22 | 53.88 | 52.46 | 53.20 | 379,181 | +0.55(+1.04%) |
Nov 10, 2022 | 53.09 | 53.44 | 52.25 | 52.66 | 256,544 | +1.44(+2.81%) |
Nov 09, 2022 | 52.14 | 52.38 | 50.83 | 51.22 | 317,491 | -1.58(-3.00%) |
Nov 08, 2022 | 53.53 | 53.70 | 52.49 | 52.80 | 624,151 | -0.73(-1.36%) |
Nov 07, 2022 | 53.72 | 54.10 | 52.46 | 53.53 | 427,492 | -0.25(-0.46%) |
Nov 04, 2022 | 49.52 | 55.98 | 49.52 | 53.78 | 1,185,408 | +6.23(+13.11%) |
Nov 03, 2022 | 43.95 | 49.59 | 43.37 | 47.55 | 585,013 | +3.35(+7.57%) |
Nov 02, 2022 | 45.19 | 46.05 | 44.12 | 44.20 | 307,795 | -1.29(-2.85%) |
Nov 01, 2022 | 46.26 | 46.80 | 45.42 | 45.50 | 294,193 | -0.21(-0.46%) |
Oct 31, 2022 | 44.78 | 45.91 | 44.55 | 45.71 | 294,582 | +0.61(+1.36%) |
Oct 28, 2022 | 44.11 | 45.22 | 43.71 | 45.09 | 145,140 | +1.36(+3.11%) |
Oct 27, 2022 | 43.62 | 44.76 | 43.51 | 43.73 | 172,509 | +0.58(+1.36%) |
Oct 26, 2022 | 43.36 | 43.81 | 42.91 | 43.15 | 133,382 | +0.09(+0.20%) |
Oct 25, 2022 | 41.60 | 43.39 | 41.60 | 43.06 | 174,943 | +1.11(+2.65%) |
Oct 24, 2022 | 41.22 | 42.21 | 41.22 | 41.95 | 267,941 | +0.96(+2.34%) |
Oct 21, 2022 | 40.01 | 41.27 | 39.82 | 40.99 | 334,880 | +0.83(+2.08%) |
Oct 20, 2022 | 43.22 | 43.22 | 40.09 | 40.15 | 328,925 | -3.59(-8.20%) |
Oct 19, 2022 | 44.14 | 44.91 | 42.93 | 43.74 | 215,454 | -0.72(-1.62%) |
Oct 18, 2022 | 44.40 | 45.02 | 44.07 | 44.46 | 219,399 | +0.92(+2.11%) |
Oct 17, 2022 | 43.45 | 44.19 | 43.45 | 43.54 | 216,559 | +0.70(+1.63%) |
Oct 14, 2022 | 43.15 | 43.85 | 42.73 | 42.84 | 183,935 | +0.11(+0.25%) |
Oct 13, 2022 | 41.13 | 42.98 | 40.66 | 42.73 | 250,150 | +0.99(+2.37%) |
Oct 12, 2022 | 42.24 | 42.38 | 41.49 | 41.75 | 209,607 | -0.54(-1.27%) |
Oct 11, 2022 | 41.96 | 43.03 | 41.63 | 42.28 | 279,190 | +0.32(+0.75%) |
Oct 10, 2022 | 41.98 | 42.42 | 41.75 | 41.97 | 152,467 | +0.24(+0.57%) |
Oct 07, 2022 | 42.49 | 42.49 | 41.51 | 41.73 | 209,417 | -0.80(-1.87%) |
Oct 06, 2022 | 42.38 | 42.77 | 41.56 | 42.52 | 181,898 | -0.18(-0.43%) |
Oct 05, 2022 | 42.71 | 43.69 | 42.62 | 42.71 | 334,269 | -0.67(-1.55%) |
Oct 04, 2022 | 41.16 | 43.42 | 41.16 | 43.38 | 378,071 | +2.90(+7.15%) |
Oct 03, 2022 | 39.79 | 40.77 | 38.97 | 40.48 | 208,899 | +0.92(+2.33%) |
Sep 30, 2022 | 40.59 | 41.08 | 39.51 | 39.56 | 286,564 | -0.91(-2.25%) |
Sep 29, 2022 | 40.70 | 40.70 | 39.84 | 40.47 | 205,339 | -0.61(-1.49%) |
Sep 28, 2022 | 40.38 | 41.49 | 40.07 | 41.08 | 222,577 | +1.03(+2.56%) |
Sep 27, 2022 | 40.71 | 40.92 | 39.22 | 40.06 | 251,395 | -0.40(-1.00%) |
Sep 26, 2022 | 42.38 | 42.55 | 40.33 | 40.46 | 272,611 | -1.89(-4.46%) |
Sep 23, 2022 | 42.51 | 42.92 | 42.01 | 42.35 | 191,749 | -0.64(-1.49%) |
Sep 22, 2022 | 43.79 | 43.79 | 42.46 | 42.99 | 170,363 | -0.58(-1.34%) |
Sep 21, 2022 | 44.26 | 44.99 | 43.58 | 43.58 | 205,081 | -0.52(-1.17%) |
Sep 20, 2022 | 44.52 | 45.22 | 43.51 | 44.10 | 296,931 | -0.66(-1.48%) |
Sep 19, 2022 | 43.98 | 45.03 | 43.88 | 44.76 | 322,774 | +0.33(+0.73%) |
Sep 16, 2022 | 44.56 | 44.90 | 43.96 | 44.43 | 1,050,803 | -0.50(-1.11%) |
Sep 15, 2022 | 45.04 | 45.41 | 44.21 | 44.93 | 361,910 | -0.35(-0.76%) |
Sep 14, 2022 | 44.43 | 45.33 | 43.76 | 45.27 | 411,476 | +0.81(+1.81%) |
Sep 13, 2022 | 45.74 | 46.13 | 44.26 | 44.47 | 198,207 | -2.02(-4.35%) |
Sep 12, 2022 | 46.96 | 47.22 | 45.96 | 46.49 | 398,443 | -0.14(-0.31%) |
Sep 09, 2022 | 46.92 | 47.47 | 46.45 | 46.64 | 255,637 | -0.06(-0.12%) |
Sep 08, 2022 | 45.11 | 46.71 | 44.71 | 46.69 | 214,546 | +1.39(+3.07%) |
Sep 07, 2022 | 44.06 | 45.43 | 43.68 | 45.30 | 261,998 | +1.39(+3.17%) |
Sep 06, 2022 | 44.10 | 44.30 | 43.04 | 43.91 | 505,095 | +0.00(+0.00%) |
Sep 02, 2022 | 44.11 | 44.75 | 43.51 | 43.91 | 313,612 | -0.19(-0.43%) |