Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.72 | 48.90 | 47.70 | 48.60 | 161,634 | -0.05(-0.11%) |
Nov 29, 2022 | 47.79 | 48.71 | 47.71 | 48.65 | 105,451 | +0.54(+1.12%) |
Nov 28, 2022 | 48.45 | 48.87 | 47.83 | 48.11 | 111,607 | -0.18(-0.37%) |
Nov 25, 2022 | 48.04 | 48.93 | 48.04 | 48.29 | 46,893 | +0.04(+0.07%) |
Nov 23, 2022 | 48.41 | 48.65 | 47.98 | 48.25 | 48,757 | -0.12(-0.26%) |
Nov 22, 2022 | 47.70 | 48.42 | 47.44 | 48.38 | 72,433 | +0.73(+1.52%) |
Nov 21, 2022 | 47.67 | 47.78 | 47.22 | 47.65 | 88,670 | -0.27(-0.57%) |
Nov 18, 2022 | 49.01 | 49.03 | 47.79 | 47.93 | 116,919 | -0.59(-1.22%) |
Nov 17, 2022 | 48.38 | 48.71 | 47.79 | 48.52 | 104,923 | -0.14(-0.29%) |
Nov 16, 2022 | 49.27 | 49.27 | 48.14 | 48.66 | 98,513 | -0.88(-1.77%) |
Nov 15, 2022 | 48.63 | 49.59 | 48.22 | 49.54 | 142,188 | +1.27(+2.64%) |
Nov 14, 2022 | 48.06 | 48.46 | 47.43 | 48.26 | 144,429 | +0.01(+0.02%) |
Nov 11, 2022 | 48.09 | 48.60 | 47.57 | 48.25 | 106,801 | +0.04(+0.09%) |
Nov 10, 2022 | 47.75 | 49.02 | 47.40 | 48.21 | 144,060 | +1.81(+3.90%) |
Nov 09, 2022 | 47.58 | 47.66 | 46.11 | 46.40 | 100,889 | -1.43(-2.99%) |
Nov 08, 2022 | 47.88 | 48.11 | 47.25 | 47.83 | 122,957 | +0.07(+0.15%) |
Nov 07, 2022 | 47.42 | 48.21 | 46.96 | 47.76 | 163,720 | +0.32(+0.67%) |
Nov 04, 2022 | 45.18 | 47.45 | 45.05 | 47.45 | 185,835 | +2.69(+6.00%) |
Nov 03, 2022 | 45.68 | 45.72 | 43.47 | 44.76 | 341,773 | -4.08(-8.36%) |
Nov 02, 2022 | 49.48 | 49.86 | 48.39 | 48.84 | 134,737 | -1.00(-2.01%) |
Nov 01, 2022 | 49.38 | 50.19 | 49.27 | 49.84 | 95,887 | +0.55(+1.12%) |
Oct 31, 2022 | 49.10 | 49.73 | 48.83 | 49.29 | 102,902 | -0.11(-0.23%) |
Oct 28, 2022 | 48.62 | 50.04 | 48.48 | 49.40 | 104,516 | +1.03(+2.12%) |
Oct 27, 2022 | 48.08 | 49.13 | 47.77 | 48.38 | 91,440 | +0.56(+1.18%) |
Oct 26, 2022 | 47.92 | 48.74 | 47.57 | 47.81 | 95,904 | +0.11(+0.22%) |
Oct 25, 2022 | 46.54 | 47.94 | 46.54 | 47.71 | 77,768 | +1.04(+2.22%) |
Oct 24, 2022 | 46.64 | 47.07 | 46.15 | 46.67 | 100,574 | +0.40(+0.85%) |
Oct 21, 2022 | 45.97 | 46.63 | 45.74 | 46.28 | 105,241 | +0.60(+1.31%) |
Oct 20, 2022 | 45.94 | 46.54 | 45.36 | 45.68 | 81,671 | -0.55(-1.20%) |
Oct 19, 2022 | 46.82 | 47.12 | 45.72 | 46.23 | 131,505 | -0.83(-1.75%) |
Oct 18, 2022 | 47.58 | 47.92 | 46.78 | 47.06 | 98,482 | +0.02(+0.04%) |
Oct 17, 2022 | 46.51 | 47.16 | 46.43 | 47.04 | 110,024 | +1.05(+2.29%) |
Oct 14, 2022 | 46.59 | 46.85 | 45.70 | 45.99 | 70,295 | -0.54(-1.17%) |
Oct 13, 2022 | 45.43 | 47.00 | 45.09 | 46.53 | 95,009 | +0.64(+1.40%) |
Oct 12, 2022 | 46.22 | 46.30 | 45.85 | 45.89 | 76,482 | -0.47(-1.02%) |
Oct 11, 2022 | 46.15 | 46.80 | 46.00 | 46.37 | 116,206 | +0.09(+0.19%) |
Oct 10, 2022 | 46.19 | 46.50 | 45.68 | 46.28 | 91,866 | +0.40(+0.88%) |
Oct 07, 2022 | 45.76 | 45.91 | 44.91 | 45.87 | 161,844 | -0.15(-0.32%) |
Oct 06, 2022 | 45.17 | 46.16 | 45.04 | 46.02 | 99,168 | +0.88(+1.95%) |
Oct 05, 2022 | 45.50 | 45.76 | 44.82 | 45.14 | 110,494 | -0.55(-1.21%) |
Oct 04, 2022 | 45.55 | 46.41 | 45.32 | 45.70 | 193,519 | +0.68(+1.50%) |
Oct 03, 2022 | 44.81 | 45.50 | 44.56 | 45.02 | 183,874 | +0.42(+0.95%) |
Sep 30, 2022 | 44.66 | 45.49 | 44.17 | 44.60 | 175,145 | -0.27(-0.61%) |
Sep 29, 2022 | 44.38 | 45.00 | 44.04 | 44.87 | 162,775 | +0.21(+0.47%) |
Sep 28, 2022 | 44.35 | 44.90 | 44.15 | 44.66 | 190,822 | +0.39(+0.87%) |
Sep 27, 2022 | 44.73 | 45.08 | 44.24 | 44.28 | 106,142 | -0.25(-0.57%) |
Sep 26, 2022 | 44.61 | 45.50 | 44.49 | 44.53 | 178,743 | -0.40(-0.88%) |
Sep 23, 2022 | 44.31 | 45.00 | 44.05 | 44.93 | 164,164 | +0.31(+0.69%) |
Sep 22, 2022 | 44.19 | 44.90 | 43.60 | 44.62 | 172,113 | +0.29(+0.65%) |
Sep 21, 2022 | 45.04 | 45.38 | 44.22 | 44.33 | 180,879 | -0.31(-0.69%) |
Sep 20, 2022 | 45.52 | 45.52 | 44.38 | 44.64 | 126,247 | -1.14(-2.49%) |
Sep 19, 2022 | 45.15 | 45.86 | 44.87 | 45.78 | 134,503 | +0.31(+0.68%) |
Sep 16, 2022 | 45.74 | 45.81 | 44.88 | 45.47 | 273,471 | -0.42(-0.92%) |
Sep 15, 2022 | 46.15 | 46.58 | 45.49 | 45.89 | 185,403 | -0.19(-0.42%) |
Sep 14, 2022 | 45.74 | 46.30 | 45.48 | 46.08 | 141,063 | +0.34(+0.75%) |
Sep 13, 2022 | 46.54 | 46.62 | 45.51 | 45.74 | 193,238 | -1.75(-3.68%) |
Sep 12, 2022 | 47.95 | 48.48 | 47.41 | 47.49 | 162,390 | +0.00(+0.00%) |
Sep 09, 2022 | 46.73 | 47.59 | 46.73 | 47.49 | 160,078 | +0.71(+1.52%) |
Sep 08, 2022 | 46.42 | 47.01 | 45.83 | 46.78 | 174,115 | +0.10(+0.21%) |
Sep 07, 2022 | 46.52 | 47.27 | 46.14 | 46.68 | 206,864 | +0.13(+0.28%) |
Sep 06, 2022 | 45.95 | 46.72 | 45.46 | 46.55 | 203,967 | +0.81(+1.77%) |
Sep 02, 2022 | 46.36 | 46.88 | 45.19 | 45.74 | 144,490 | -0.33(-0.72%) |