Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.73 | 49.65 | 48.06 | 49.62 | 82,045 | +0.85(+1.75%) |
Nov 29, 2022 | 48.47 | 48.90 | 48.44 | 48.76 | 89,652 | +0.25(+0.52%) |
Nov 28, 2022 | 49.04 | 49.10 | 48.42 | 48.51 | 140,376 | -0.88(-1.79%) |
Nov 25, 2022 | 49.15 | 49.41 | 49.14 | 49.39 | 21,533 | +0.24(+0.49%) |
Nov 23, 2022 | 48.90 | 49.27 | 48.90 | 49.15 | 53,373 | +0.20(+0.42%) |
Nov 22, 2022 | 48.68 | 49.01 | 48.68 | 48.95 | 60,258 | +0.45(+0.92%) |
Nov 21, 2022 | 48.21 | 48.56 | 48.21 | 48.50 | 72,516 | +0.18(+0.38%) |
Nov 18, 2022 | 48.57 | 48.63 | 47.97 | 48.32 | 81,582 | +0.34(+0.71%) |
Nov 17, 2022 | 47.74 | 48.01 | 47.60 | 47.98 | 49,890 | -0.37(-0.76%) |
Nov 16, 2022 | 48.55 | 48.56 | 48.20 | 48.35 | 147,321 | -0.32(-0.66%) |
Nov 15, 2022 | 49.02 | 49.27 | 48.22 | 48.67 | 394,506 | +0.16(+0.32%) |
Nov 14, 2022 | 49.09 | 49.17 | 48.49 | 48.51 | 117,242 | -0.84(-1.71%) |
Nov 11, 2022 | 49.19 | 49.60 | 49.00 | 49.35 | 80,516 | +0.35(+0.71%) |
Nov 10, 2022 | 47.99 | 49.06 | 47.99 | 49.00 | 113,222 | +2.40(+5.16%) |
Nov 09, 2022 | 47.12 | 47.24 | 46.51 | 46.60 | 64,239 | -0.83(-1.76%) |
Nov 08, 2022 | 47.31 | 47.70 | 46.95 | 47.43 | 491,509 | +0.21(+0.45%) |
Nov 07, 2022 | 47.06 | 47.25 | 46.78 | 47.22 | 67,664 | +0.43(+0.91%) |
Nov 04, 2022 | 46.49 | 46.94 | 46.15 | 46.80 | 83,506 | +0.91(+1.99%) |
Nov 03, 2022 | 45.86 | 46.18 | 45.53 | 45.88 | 68,309 | -0.47(-1.02%) |
Nov 02, 2022 | 46.91 | 46.32 | 46.36 | 85,570 | -0.64(-1.36%) | |
Nov 01, 2022 | 47.17 | 47.28 | 46.80 | 47.00 | 115,465 | +0.20(+0.43%) |
Oct 31, 2022 | 46.76 | 47.08 | 46.76 | 46.80 | 47,652 | -0.25(-0.54%) |
Oct 28, 2022 | 46.02 | 47.09 | 46.02 | 47.05 | 58,720 | +1.19(+2.60%) |
Oct 27, 2022 | 45.90 | 46.38 | 45.82 | 45.86 | 74,761 | +0.35(+0.77%) |
Oct 26, 2022 | 45.52 | 45.99 | 45.41 | 45.51 | 125,211 | +0.12(+0.26%) |
Oct 25, 2022 | 44.58 | 45.45 | 44.48 | 45.39 | 162,418 | +0.62(+1.39%) |
Oct 24, 2022 | 44.41 | 44.93 | 44.31 | 44.77 | 138,071 | +0.57(+1.29%) |
Oct 21, 2022 | 43.09 | 44.24 | 42.98 | 44.20 | 77,904 | +1.15(+2.68%) |
Oct 20, 2022 | 43.79 | 44.10 | 42.89 | 43.05 | 114,468 | -0.77(-1.75%) |
Oct 19, 2022 | 44.10 | 44.43 | 43.56 | 43.81 | 88,172 | -0.76(-1.70%) |
Oct 18, 2022 | 44.87 | 45.05 | 44.08 | 44.57 | 148,634 | +0.68(+1.55%) |
Oct 17, 2022 | 43.67 | 44.13 | 43.59 | 43.89 | 141,514 | +1.05(+2.44%) |
Oct 14, 2022 | 43.98 | 44.39 | 42.73 | 42.84 | 107,843 | -0.69(-1.58%) |
Oct 13, 2022 | 41.15 | 43.66 | 40.91 | 43.53 | 130,275 | +1.63(+3.89%) |
Oct 12, 2022 | 41.96 | 42.35 | 41.78 | 41.90 | 72,182 | -0.05(-0.12%) |
Oct 11, 2022 | 42.18 | 42.62 | 41.79 | 41.95 | 309,805 | -0.50(-1.19%) |
Oct 10, 2022 | 42.79 | 42.94 | 42.22 | 42.45 | 80,067 | -0.17(-0.41%) |
Oct 07, 2022 | 43.27 | 43.27 | 42.37 | 42.63 | 61,238 | -1.04(-2.37%) |
Oct 06, 2022 | 43.99 | 44.26 | 43.58 | 43.67 | 64,492 | -0.57(-1.29%) |
Oct 05, 2022 | 43.95 | 44.42 | 43.72 | 44.24 | 134,734 | -0.33(-0.74%) |
Oct 04, 2022 | 43.50 | 44.61 | 43.50 | 44.57 | 105,404 | +1.72(+4.00%) |
Oct 03, 2022 | 42.09 | 43.05 | 41.66 | 42.85 | 107,940 | +1.10(+2.65%) |
Sep 30, 2022 | 42.08 | 42.66 | 41.65 | 41.75 | 67,775 | -0.36(-0.85%) |
Sep 29, 2022 | 42.24 | 42.27 | 41.64 | 42.10 | 124,890 | -0.61(-1.43%) |
Sep 28, 2022 | 41.95 | 42.96 | 41.93 | 42.72 | 177,456 | +0.85(+2.04%) |
Sep 27, 2022 | 42.46 | 42.63 | 41.49 | 41.86 | 394,280 | -0.23(-0.55%) |
Sep 26, 2022 | 42.47 | 42.81 | 41.82 | 42.10 | 102,222 | -0.68(-1.59%) |
Sep 23, 2022 | 43.08 | 43.11 | 42.18 | 42.77 | 183,755 | -0.76(-1.74%) |
Sep 22, 2022 | 44.41 | 44.41 | 43.45 | 43.53 | 199,010 | -0.81(-1.84%) |
Sep 21, 2022 | 45.48 | 45.67 | 44.33 | 44.34 | 94,762 | -0.86(-1.91%) |
Sep 20, 2022 | 45.53 | 45.56 | 44.82 | 45.21 | 206,408 | -0.67(-1.46%) |
Sep 19, 2022 | 44.84 | 45.91 | 44.84 | 45.87 | 47,546 | +0.51(+1.13%) |
Sep 16, 2022 | 45.24 | 45.41 | 44.89 | 45.36 | 62,552 | -0.46(-1.00%) |
Sep 15, 2022 | 45.59 | 46.31 | 45.59 | 45.82 | 64,896 | +0.19(+0.42%) |
Sep 14, 2022 | 45.83 | 45.97 | 45.24 | 45.63 | 71,524 | -0.06(-0.13%) |
Sep 13, 2022 | 46.52 | 46.60 | 45.56 | 45.69 | 65,997 | -1.80(-3.79%) |
Sep 12, 2022 | 47.27 | 47.71 | 47.21 | 47.49 | 59,622 | +0.41(+0.88%) |
Sep 09, 2022 | 46.82 | 47.15 | 46.80 | 47.07 | 55,574 | +0.51(+1.10%) |
Sep 08, 2022 | 45.55 | 46.58 | 45.38 | 46.56 | 63,266 | +0.75(+1.64%) |
Sep 07, 2022 | 44.75 | 45.85 | 44.75 | 45.81 | 97,860 | +0.89(+1.97%) |
Sep 06, 2022 | 45.28 | 45.28 | 44.47 | 44.92 | 60,497 | -0.15(-0.34%) |
Sep 02, 2022 | 45.87 | 46.25 | 44.84 | 45.08 | 62,827 | -0.34(-0.74%) |