Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.32 | 52.49 | 49.58 | 52.49 | 989,798 | +2.23(+4.44%) |
Nov 29, 2022 | 50.31 | 51.02 | 49.79 | 50.26 | 662,024 | +0.07(+0.13%) |
Nov 28, 2022 | 51.34 | 52.09 | 50.03 | 50.19 | 893,711 | -1.94(-3.73%) |
Nov 25, 2022 | 52.08 | 52.56 | 51.16 | 52.13 | 410,956 | -0.16(-0.31%) |
Nov 23, 2022 | 52.54 | 52.65 | 51.63 | 52.29 | 655,830 | -0.19(-0.35%) |
Nov 22, 2022 | 54.11 | 54.13 | 51.38 | 52.48 | 955,549 | -1.26(-2.35%) |
Nov 21, 2022 | 52.09 | 53.89 | 51.74 | 53.74 | 888,843 | +1.29(+2.46%) |
Nov 18, 2022 | 55.75 | 55.85 | 52.15 | 52.45 | 943,761 | -2.15(-3.94%) |
Nov 17, 2022 | 56.10 | 56.87 | 54.52 | 54.60 | 1,059,759 | -2.69(-4.69%) |
Nov 16, 2022 | 57.61 | 58.43 | 56.97 | 57.29 | 727,683 | -1.26(-2.15%) |
Nov 15, 2022 | 58.09 | 59.62 | 57.58 | 58.55 | 841,222 | +1.42(+2.48%) |
Nov 14, 2022 | 58.61 | 59.85 | 57.03 | 57.13 | 1,256,060 | -2.14(-3.61%) |
Nov 11, 2022 | 55.72 | 60.48 | 55.42 | 59.28 | 1,189,628 | +3.59(+6.45%) |
Nov 10, 2022 | 52.78 | 55.85 | 52.78 | 55.69 | 1,310,431 | +5.96(+11.99%) |
Nov 09, 2022 | 51.01 | 51.52 | 49.39 | 49.72 | 1,060,055 | -1.91(-3.70%) |
Nov 08, 2022 | 50.31 | 53.14 | 49.40 | 51.63 | 1,976,222 | +3.67(+7.66%) |
Nov 07, 2022 | 47.80 | 48.63 | 46.35 | 47.96 | 941,426 | +1.22(+2.60%) |
Nov 04, 2022 | 48.17 | 48.40 | 44.08 | 46.75 | 1,219,603 | -0.06(-0.14%) |
Nov 03, 2022 | 41.86 | 47.02 | 41.86 | 46.81 | 1,585,578 | +3.98(+9.29%) |
Nov 02, 2022 | 43.73 | 45.37 | 40.57 | 42.83 | 1,921,845 | -0.17(-0.39%) |
Nov 01, 2022 | 43.74 | 44.21 | 42.61 | 43.00 | 1,328,466 | +0.42(+0.98%) |
Oct 31, 2022 | 44.19 | 44.19 | 41.36 | 42.58 | 1,881,338 | -1.94(-4.35%) |
Oct 28, 2022 | 43.76 | 44.61 | 43.22 | 44.52 | 820,793 | +0.41(+0.93%) |
Oct 27, 2022 | 44.03 | 45.77 | 43.78 | 44.11 | 1,119,198 | +0.27(+0.61%) |
Oct 26, 2022 | 43.73 | 45.63 | 43.23 | 43.84 | 762,997 | +0.01(+0.02%) |
Oct 25, 2022 | 41.31 | 43.87 | 41.01 | 43.83 | 780,818 | +2.49(+6.01%) |
Oct 24, 2022 | 41.31 | 42.31 | 40.09 | 41.35 | 632,333 | +0.04(+0.09%) |
Oct 21, 2022 | 40.41 | 41.39 | 39.95 | 41.31 | 550,061 | +0.74(+1.83%) |
Oct 20, 2022 | 41.47 | 42.20 | 40.43 | 40.57 | 694,143 | -0.74(-1.80%) |
Oct 19, 2022 | 42.21 | 42.70 | 40.78 | 41.31 | 778,295 | -1.52(-3.55%) |
Oct 18, 2022 | 43.18 | 44.00 | 42.15 | 42.83 | 875,174 | +0.69(+1.63%) |
Oct 17, 2022 | 41.34 | 42.61 | 41.14 | 42.15 | 1,635,583 | +2.03(+5.06%) |
Oct 14, 2022 | 40.00 | 40.36 | 38.48 | 40.11 | 1,204,364 | +0.91(+2.32%) |
Oct 13, 2022 | 37.10 | 39.87 | 36.54 | 39.21 | 1,154,480 | +1.13(+2.97%) |
Oct 12, 2022 | 37.37 | 38.17 | 36.45 | 38.07 | 836,576 | +0.75(+2.01%) |
Oct 11, 2022 | 37.56 | 39.09 | 36.22 | 37.32 | 1,499,318 | -0.59(-1.57%) |
Oct 10, 2022 | 38.11 | 38.82 | 37.52 | 37.92 | 947,326 | -0.15(-0.39%) |
Oct 07, 2022 | 41.32 | 41.93 | 37.30 | 38.06 | 1,954,975 | -3.85(-9.18%) |
Oct 06, 2022 | 40.05 | 42.67 | 38.49 | 41.91 | 2,802,434 | +1.46(+3.60%) |
Oct 05, 2022 | 41.52 | 41.93 | 39.47 | 40.46 | 894,930 | -2.13(-5.01%) |
Oct 04, 2022 | 41.63 | 43.13 | 41.60 | 42.59 | 1,343,906 | +2.03(+5.01%) |
Oct 03, 2022 | 40.28 | 41.31 | 39.58 | 40.56 | 1,585,751 | +0.91(+2.29%) |
Sep 30, 2022 | 41.00 | 41.19 | 39.59 | 39.65 | 1,584,605 | -1.27(-3.11%) |
Sep 29, 2022 | 44.02 | 44.33 | 40.63 | 40.92 | 1,035,342 | -3.71(-8.31%) |
Sep 28, 2022 | 44.80 | 45.01 | 43.99 | 44.63 | 948,831 | +0.07(+0.17%) |
Sep 27, 2022 | 46.77 | 47.54 | 44.23 | 44.56 | 851,028 | -1.26(-2.75%) |
Sep 26, 2022 | 46.12 | 47.55 | 45.63 | 45.82 | 762,317 | -0.51(-1.10%) |
Sep 23, 2022 | 46.27 | 47.07 | 45.64 | 46.33 | 966,689 | -0.81(-1.71%) |
Sep 22, 2022 | 47.08 | 47.66 | 46.39 | 47.14 | 986,773 | -0.27(-0.57%) |
Sep 21, 2022 | 49.62 | 49.62 | 47.33 | 47.41 | 785,120 | -1.68(-3.42%) |
Sep 20, 2022 | 49.42 | 49.77 | 48.61 | 49.08 | 713,682 | -1.03(-2.05%) |
Sep 19, 2022 | 49.87 | 51.18 | 49.04 | 50.11 | 803,592 | -0.32(-0.64%) |
Sep 16, 2022 | 48.68 | 51.23 | 48.42 | 50.44 | 1,560,165 | +0.87(+1.76%) |
Sep 15, 2022 | 51.67 | 53.67 | 49.43 | 49.57 | 1,276,390 | -2.58(-4.94%) |
Sep 14, 2022 | 52.45 | 52.81 | 50.90 | 52.14 | 879,552 | -0.56(-1.06%) |
Sep 13, 2022 | 53.21 | 53.90 | 52.34 | 52.70 | 924,493 | -2.68(-4.84%) |
Sep 12, 2022 | 54.52 | 56.86 | 54.22 | 55.38 | 686,289 | +1.68(+3.13%) |
Sep 09, 2022 | 54.47 | 54.95 | 53.68 | 53.70 | 800,939 | +0.12(+0.23%) |
Sep 08, 2022 | 52.77 | 53.63 | 51.19 | 53.58 | 934,352 | +0.15(+0.28%) |
Sep 07, 2022 | 53.41 | 54.03 | 52.07 | 53.43 | 981,536 | -0.28(-0.52%) |
Sep 06, 2022 | 57.01 | 57.20 | 51.91 | 53.71 | 1,303,877 | -3.01(-5.31%) |
Sep 02, 2022 | 58.90 | 59.33 | 56.59 | 56.73 | 812,345 | -1.31(-2.25%) |