Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.40 | 53.72 | 52.30 | 53.62 | 9,714 | +0.90(+1.70%) |
Nov 29, 2022 | 52.97 | 53.01 | 52.67 | 52.72 | 14,876 | -0.52(-0.97%) |
Nov 28, 2022 | 53.70 | 53.81 | 53.24 | 53.24 | 19,295 | -0.27(-0.51%) |
Nov 25, 2022 | 53.02 | 53.52 | 53.02 | 53.52 | 7,708 | +0.49(+0.93%) |
Nov 23, 2022 | 52.78 | 53.02 | 52.71 | 53.02 | 5,779 | +0.71(+1.36%) |
Nov 22, 2022 | 52.17 | 52.31 | 51.68 | 52.31 | 12,768 | +0.47(+0.91%) |
Nov 21, 2022 | 51.16 | 51.84 | 51.16 | 51.84 | 19,547 | -0.49(-0.95%) |
Nov 18, 2022 | 52.42 | 52.48 | 52.23 | 52.34 | 9,062 | +0.05(+0.09%) |
Nov 17, 2022 | 52.82 | 52.82 | 51.14 | 52.29 | 13,730 | -0.29(-0.55%) |
Nov 16, 2022 | 52.69 | 52.69 | 52.48 | 52.58 | 17,044 | -0.62(-1.17%) |
Nov 15, 2022 | 53.17 | 53.42 | 52.67 | 53.20 | 182,517 | -0.07(-0.13%) |
Nov 14, 2022 | 53.28 | 53.44 | 53.16 | 53.27 | 44,078 | -0.75(-1.39%) |
Nov 11, 2022 | 53.17 | 54.60 | 52.51 | 54.02 | 23,338 | +4.27(+8.58%) |
Nov 10, 2022 | 48.85 | 49.75 | 48.58 | 49.75 | 40,431 | +2.34(+4.94%) |
Nov 09, 2022 | 47.72 | 47.83 | 47.34 | 47.41 | 21,979 | -0.52(-1.08%) |
Nov 08, 2022 | 47.90 | 48.34 | 47.66 | 47.93 | 89,774 | +0.63(+1.34%) |
Nov 07, 2022 | 47.15 | 47.35 | 47.10 | 47.30 | 71,092 | +0.72(+1.53%) |
Nov 04, 2022 | 46.21 | 46.63 | 44.74 | 46.58 | 75,886 | +1.11(+2.44%) |
Nov 03, 2022 | 45.36 | 45.54 | 45.23 | 45.47 | 71,321 | -0.13(-0.30%) |
Nov 02, 2022 | 46.05 | 46.72 | 45.54 | 45.60 | 62,737 | -0.19(-0.40%) |
Nov 01, 2022 | 46.00 | 46.15 | 45.58 | 45.79 | 125,087 | +0.24(+0.53%) |
Oct 31, 2022 | 44.30 | 46.90 | 44.30 | 45.55 | 88,011 | -0.75(-1.62%) |
Oct 28, 2022 | 46.75 | 46.75 | 45.08 | 46.30 | 25,597 | +0.47(+1.04%) |
Oct 27, 2022 | 47.01 | 47.01 | 45.68 | 45.83 | 57,775 | -1.42(-3.02%) |
Oct 26, 2022 | 47.33 | 47.33 | 47.10 | 47.25 | 21,367 | +0.18(+0.38%) |
Oct 25, 2022 | 47.00 | 47.31 | 46.81 | 47.07 | 73,349 | +1.08(+2.35%) |
Oct 24, 2022 | 44.62 | 46.21 | 44.62 | 45.99 | 90,143 | -0.36(-0.78%) |
Oct 21, 2022 | 44.75 | 46.61 | 44.75 | 46.35 | 51,368 | +1.05(+2.32%) |
Oct 20, 2022 | 45.47 | 45.88 | 45.15 | 45.30 | 56,029 | -0.22(-0.48%) |
Oct 19, 2022 | 46.88 | 46.88 | 45.22 | 45.52 | 40,489 | -0.16(-0.35%) |
Oct 18, 2022 | 45.30 | 46.39 | 45.30 | 45.68 | 104,891 | -0.39(-0.85%) |
Oct 17, 2022 | 45.36 | 46.71 | 45.36 | 46.07 | 64,255 | +0.91(+2.02%) |
Oct 14, 2022 | 45.68 | 45.83 | 44.66 | 45.16 | 77,552 | -1.12(-2.42%) |
Oct 13, 2022 | 44.81 | 46.36 | 44.69 | 46.28 | 74,466 | +0.69(+1.51%) |
Oct 12, 2022 | 45.34 | 45.66 | 45.34 | 45.59 | 48,486 | +0.17(+0.37%) |
Oct 11, 2022 | 45.63 | 46.03 | 45.39 | 45.42 | 118,752 | -1.58(-3.36%) |
Oct 10, 2022 | 46.98 | 47.12 | 46.63 | 47.00 | 58,032 | +0.02(+0.04%) |
Oct 07, 2022 | 47.69 | 47.80 | 46.97 | 46.98 | 33,990 | -0.74(-1.55%) |
Oct 06, 2022 | 47.97 | 47.97 | 47.66 | 47.72 | 30,946 | -1.20(-2.45%) |
Oct 05, 2022 | 48.47 | 48.92 | 47.68 | 48.92 | 41,610 | +0.41(+0.83%) |
Oct 04, 2022 | 47.90 | 48.62 | 47.88 | 48.52 | 134,692 | +0.88(+1.86%) |
Oct 03, 2022 | 47.20 | 47.81 | 47.20 | 47.63 | 66,252 | +2.10(+4.61%) |
Sep 30, 2022 | 45.50 | 46.18 | 45.50 | 45.53 | 68,809 | -0.45(-0.98%) |
Sep 29, 2022 | 46.00 | 46.18 | 45.75 | 45.98 | 76,653 | -1.63(-3.42%) |
Sep 28, 2022 | 46.60 | 47.61 | 46.60 | 47.61 | 38,091 | +2.17(+4.78%) |
Sep 27, 2022 | 46.01 | 46.01 | 45.22 | 45.44 | 136,291 | +0.08(+0.18%) |
Sep 26, 2022 | 45.66 | 45.69 | 45.08 | 45.36 | 103,543 | -0.34(-0.74%) |
Sep 23, 2022 | 45.43 | 46.36 | 45.43 | 45.70 | 37,934 | -1.31(-2.79%) |
Sep 22, 2022 | 47.47 | 47.47 | 46.69 | 47.01 | 67,796 | +0.00(+0.00%) |
Sep 21, 2022 | 47.30 | 47.92 | 46.85 | 47.01 | 55,336 | -0.18(-0.38%) |
Sep 20, 2022 | 47.21 | 47.36 | 47.02 | 47.19 | 81,809 | -0.95(-1.97%) |
Sep 19, 2022 | 46.07 | 48.14 | 46.07 | 48.14 | 68,785 | +0.15(+0.31%) |
Sep 16, 2022 | 47.69 | 48.01 | 47.67 | 47.99 | 51,973 | -0.23(-0.48%) |
Sep 15, 2022 | 48.41 | 48.70 | 48.09 | 48.22 | 97,188 | -0.61(-1.25%) |
Sep 14, 2022 | 49.16 | 49.27 | 48.75 | 48.83 | 105,084 | +0.04(+0.08%) |
Sep 13, 2022 | 49.50 | 49.51 | 48.53 | 48.79 | 94,969 | -1.36(-2.70%) |
Sep 12, 2022 | 50.25 | 50.37 | 50.10 | 50.15 | 76,740 | +0.19(+0.37%) |
Sep 09, 2022 | 49.69 | 50.00 | 49.64 | 49.96 | 78,639 | +0.73(+1.48%) |
Sep 08, 2022 | 48.87 | 49.39 | 48.80 | 49.23 | 122,695 | +0.69(+1.42%) |
Sep 07, 2022 | 48.08 | 48.89 | 48.02 | 48.54 | 84,534 | -0.29(-0.59%) |
Sep 06, 2022 | 48.97 | 49.16 | 48.79 | 48.83 | 96,186 | -0.73(-1.47%) |
Sep 02, 2022 | 50.15 | 50.49 | 49.55 | 49.56 | 35,524 | -1.20(-2.36%) |