Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.86 | 52.45 | 50.86 | 52.45 | 276 | +1.33(+2.59%) |
Nov 29, 2022 | 51.18 | 51.19 | 51.03 | 51.12 | 2,800 | +0.00(+0.01%) |
Nov 28, 2022 | 51.57 | 51.63 | 51.12 | 51.12 | 443 | -0.88(-1.70%) |
Nov 25, 2022 | 52.06 | 52.06 | 52.00 | 52.00 | 138 | -0.06(-0.12%) |
Nov 23, 2022 | 52.12 | 52.14 | 52.06 | 52.06 | 840 | +0.30(+0.58%) |
Nov 22, 2022 | 51.53 | 51.76 | 51.53 | 51.76 | 1,627 | +0.81(+1.59%) |
Nov 21, 2022 | 50.93 | 50.98 | 50.87 | 50.95 | 914 | -0.02(-0.03%) |
Nov 18, 2022 | 50.85 | 50.96 | 50.58 | 50.96 | 1,347 | +0.26(+0.51%) |
Nov 17, 2022 | 50.27 | 50.72 | 50.25 | 50.71 | 1,149 | -0.30(-0.60%) |
Nov 16, 2022 | 51.17 | 51.17 | 51.01 | 51.01 | 545 | -0.61(-1.19%) |
Nov 15, 2022 | 51.86 | 51.86 | 51.50 | 51.62 | 1,816 | +0.53(+1.04%) |
Nov 14, 2022 | 51.68 | 51.68 | 51.09 | 51.09 | 919 | -0.52(-1.02%) |
Nov 11, 2022 | 51.07 | 51.62 | 51.06 | 51.62 | 1,339 | +0.56(+1.10%) |
Nov 10, 2022 | 50.33 | 51.05 | 50.31 | 51.05 | 623 | +2.96(+6.15%) |
Nov 09, 2022 | 48.65 | 48.69 | 48.09 | 48.09 | 734 | -0.94(-1.92%) |
Nov 08, 2022 | 48.73 | 49.43 | 48.73 | 49.04 | 1,899 | +0.39(+0.80%) |
Nov 07, 2022 | 48.31 | 48.65 | 48.28 | 48.65 | 893 | +0.54(+1.12%) |
Nov 04, 2022 | 48.27 | 48.27 | 47.48 | 48.11 | 1,413 | +0.61(+1.28%) |
Nov 03, 2022 | 47.72 | 47.72 | 47.47 | 47.50 | 1,841 | -0.31(-0.65%) |
Nov 02, 2022 | 48.75 | 49.34 | 47.81 | 47.81 | 669 | -1.17(-2.39%) |
Nov 01, 2022 | 48.92 | 49.05 | 48.92 | 48.98 | 2,674 | +0.10(+0.21%) |
Oct 31, 2022 | 49.11 | 49.11 | 48.88 | 48.88 | 468 | -0.30(-0.60%) |
Oct 28, 2022 | 48.32 | 49.18 | 48.32 | 49.18 | 3,050 | +1.17(+2.44%) |
Oct 27, 2022 | 48.30 | 48.30 | 48.01 | 48.01 | 873 | -0.22(-0.45%) |
Oct 26, 2022 | 48.74 | 48.74 | 48.23 | 48.23 | 967 | +0.05(+0.11%) |
Oct 25, 2022 | 47.55 | 48.17 | 47.55 | 48.17 | 425 | +0.79(+1.66%) |
Oct 24, 2022 | 47.00 | 47.43 | 47.00 | 47.39 | 675 | +0.53(+1.13%) |
Oct 21, 2022 | 46.42 | 46.86 | 46.42 | 46.86 | 368 | +1.16(+2.53%) |
Oct 20, 2022 | 45.66 | 45.70 | 45.62 | 45.70 | 603 | -0.43(-0.93%) |
Oct 19, 2022 | 46.19 | 46.19 | 46.12 | 46.13 | 868 | -0.52(-1.12%) |
Oct 18, 2022 | 47.00 | 47.00 | 46.65 | 46.65 | 1,550 | +0.56(+1.21%) |
Oct 17, 2022 | 45.93 | 46.09 | 45.93 | 46.09 | 1,041 | +0.96(+2.14%) |
Oct 14, 2022 | 45.38 | 45.38 | 45.13 | 45.13 | 309 | -1.27(-2.73%) |
Oct 13, 2022 | 46.08 | 46.53 | 46.08 | 46.39 | 2,387 | +1.03(+2.28%) |
Oct 12, 2022 | 45.56 | 45.67 | 45.36 | 45.36 | 1,195 | -0.30(-0.66%) |
Oct 11, 2022 | 45.82 | 46.01 | 45.55 | 45.66 | 2,413 | -0.34(-0.75%) |
Oct 10, 2022 | 46.05 | 46.11 | 45.96 | 46.01 | 1,483 | -0.29(-0.62%) |
Oct 07, 2022 | 46.29 | 46.29 | 46.29 | 46.29 | 335 | -1.36(-2.85%) |
Oct 06, 2022 | 47.95 | 47.95 | 47.59 | 47.65 | 3,301 | -0.40(-0.83%) |
Oct 05, 2022 | 48.05 | 48.05 | 48.05 | 48.05 | 254 | -0.01(-0.02%) |
Oct 04, 2022 | 47.93 | 48.06 | 47.76 | 48.06 | 1,162 | +1.49(+3.20%) |
Oct 03, 2022 | 46.42 | 46.57 | 46.34 | 46.57 | 535 | +1.41(+3.12%) |
Sep 30, 2022 | 45.95 | 45.95 | 45.16 | 45.16 | 706 | -0.66(-1.44%) |
Sep 29, 2022 | 45.66 | 45.89 | 45.66 | 45.82 | 506 | -0.74(-1.59%) |
Sep 28, 2022 | 45.91 | 46.66 | 45.91 | 46.56 | 1,652 | +0.90(+1.97%) |
Sep 27, 2022 | 46.20 | 46.20 | 45.66 | 45.66 | 709 | -0.17(-0.38%) |
Sep 26, 2022 | 46.31 | 46.32 | 45.83 | 45.83 | 1,282 | -0.44(-0.96%) |
Sep 23, 2022 | 46.40 | 46.45 | 45.84 | 46.28 | 15,879 | -0.72(-1.54%) |
Sep 22, 2022 | 47.72 | 47.72 | 46.94 | 47.00 | 5,068 | -0.97(-2.02%) |
Sep 21, 2022 | 48.97 | 49.13 | 47.97 | 47.97 | 11,163 | -0.48(-1.00%) |
Sep 20, 2022 | 48.41 | 48.64 | 48.15 | 48.45 | 17,429 | -0.71(-1.44%) |
Sep 19, 2022 | 48.82 | 49.16 | 48.82 | 49.16 | 4,923 | +0.34(+0.70%) |
Sep 16, 2022 | 48.50 | 48.82 | 48.50 | 48.82 | 3,584 | -0.29(-0.59%) |
Sep 15, 2022 | 49.45 | 49.45 | 49.10 | 49.10 | 4,706 | -0.51(-1.02%) |
Sep 14, 2022 | 49.71 | 49.90 | 49.40 | 49.61 | 2,268 | -0.13(-0.26%) |
Sep 13, 2022 | 50.01 | 50.01 | 49.70 | 49.74 | 1,613 | -2.15(-4.15%) |
Sep 12, 2022 | 51.92 | 51.92 | 51.83 | 51.89 | 1,339 | +0.25(+0.48%) |
Sep 09, 2022 | 51.45 | 51.64 | 51.45 | 51.64 | 951 | +0.74(+1.46%) |
Sep 08, 2022 | 50.57 | 50.90 | 50.57 | 50.90 | 1,895 | +0.45(+0.90%) |
Sep 07, 2022 | 49.62 | 50.49 | 49.62 | 50.45 | 1,044 | +0.97(+1.95%) |
Sep 06, 2022 | 49.72 | 49.72 | 49.48 | 49.48 | 907 | -0.12(-0.24%) |
Sep 02, 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 362 | -0.35(-0.71%) |