Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 51.83 | 52.48 | 51.18 | 52.32 | 126,953 | +1.18(+2.31%) |
Nov 29, 2022 | 51.61 | 51.68 | 51.12 | 51.14 | 79,761 | -1.26(-2.40%) |
Nov 28, 2022 | 53.18 | 53.33 | 52.34 | 52.40 | 89,774 | -0.77(-1.45%) |
Nov 25, 2022 | 52.90 | 53.34 | 52.78 | 53.17 | 358,578 | +0.53(+1.01%) |
Nov 23, 2022 | 51.80 | 52.74 | 51.66 | 52.64 | 368,367 | +0.88(+1.70%) |
Nov 22, 2022 | 51.39 | 51.76 | 51.21 | 51.76 | 60,193 | -0.27(-0.52%) |
Nov 21, 2022 | 51.84 | 52.37 | 51.77 | 52.03 | 144,890 | +0.20(+0.39%) |
Nov 18, 2022 | 52.01 | 52.06 | 51.63 | 51.83 | 68,896 | -0.45(-0.86%) |
Nov 17, 2022 | 51.73 | 52.28 | 51.40 | 52.28 | 102,201 | -0.49(-0.93%) |
Nov 16, 2022 | 53.64 | 53.82 | 52.69 | 52.77 | 52,914 | -1.31(-2.42%) |
Nov 15, 2022 | 54.77 | 54.77 | 53.59 | 54.08 | 199,453 | +0.35(+0.65%) |
Nov 14, 2022 | 54.45 | 54.45 | 53.66 | 53.73 | 105,558 | -2.00(-3.59%) |
Nov 11, 2022 | 53.86 | 55.87 | 53.86 | 55.73 | 78,947 | +2.25(+4.21%) |
Nov 10, 2022 | 52.66 | 53.63 | 52.34 | 53.48 | 87,697 | +4.00(+8.08%) |
Nov 09, 2022 | 49.57 | 50.15 | 49.46 | 49.48 | 99,887 | -0.07(-0.14%) |
Nov 08, 2022 | 49.51 | 50.09 | 49.24 | 49.55 | 195,043 | +0.78(+1.60%) |
Nov 07, 2022 | 48.66 | 49.07 | 48.38 | 48.77 | 134,456 | +0.53(+1.10%) |
Nov 04, 2022 | 48.43 | 48.49 | 47.71 | 48.24 | 103,935 | +1.15(+2.44%) |
Nov 03, 2022 | 47.06 | 47.54 | 46.95 | 47.09 | 146,980 | -1.74(-3.56%) |
Nov 02, 2022 | 49.83 | 50.17 | 48.83 | 48.83 | 118,627 | -0.05(-0.10%) |
Nov 01, 2022 | 49.86 | 49.88 | 48.28 | 48.88 | 96,328 | -2.59(-5.03%) |
Oct 31, 2022 | 51.38 | 51.65 | 50.98 | 51.47 | 105,557 | -0.63(-1.21%) |
Oct 28, 2022 | 51.46 | 52.10 | 51.46 | 52.10 | 69,925 | +0.95(+1.86%) |
Oct 27, 2022 | 52.19 | 52.35 | 51.13 | 51.15 | 71,785 | -2.09(-3.93%) |
Oct 26, 2022 | 52.21 | 53.73 | 52.21 | 53.24 | 68,490 | +1.16(+2.23%) |
Oct 25, 2022 | 50.44 | 52.16 | 50.44 | 52.08 | 115,490 | +2.08(+4.16%) |
Oct 24, 2022 | 50.08 | 50.37 | 49.52 | 50.00 | 124,339 | +0.17(+0.34%) |
Oct 21, 2022 | 48.53 | 49.84 | 48.49 | 49.83 | 200,915 | +0.58(+1.18%) |
Oct 20, 2022 | 48.95 | 49.85 | 48.83 | 49.25 | 448,726 | +0.48(+0.98%) |
Oct 19, 2022 | 49.40 | 49.40 | 48.35 | 48.77 | 179,410 | -2.79(-5.41%) |
Oct 18, 2022 | 51.94 | 52.06 | 51.35 | 51.56 | 173,096 | +1.19(+2.35%) |
Oct 17, 2022 | 50.29 | 50.77 | 50.02 | 50.38 | 161,529 | +1.41(+2.87%) |
Oct 14, 2022 | 49.61 | 49.80 | 48.84 | 48.97 | 173,817 | +0.75(+1.55%) |
Oct 13, 2022 | 46.78 | 48.56 | 46.73 | 48.22 | 117,963 | +0.14(+0.30%) |
Oct 12, 2022 | 47.80 | 48.35 | 47.59 | 48.08 | 312,735 | -0.31(-0.64%) |
Oct 11, 2022 | 48.61 | 49.07 | 47.94 | 48.39 | 285,013 | -0.23(-0.48%) |
Oct 10, 2022 | 49.33 | 49.33 | 48.27 | 48.62 | 275,800 | -1.34(-2.69%) |
Oct 07, 2022 | 50.38 | 50.58 | 49.81 | 49.97 | 250,186 | -0.96(-1.88%) |
Oct 06, 2022 | 51.45 | 51.84 | 50.93 | 50.93 | 192,670 | -0.54(-1.05%) |
Oct 05, 2022 | 51.25 | 51.84 | 49.82 | 51.47 | 220,163 | -0.62(-1.19%) |
Oct 04, 2022 | 51.64 | 52.10 | 51.54 | 52.09 | 602,730 | +2.52(+5.08%) |
Oct 03, 2022 | 49.08 | 50.09 | 48.98 | 49.57 | 172,544 | +0.90(+1.85%) |
Sep 30, 2022 | 48.84 | 49.98 | 48.66 | 48.67 | 798,695 | +0.78(+1.63%) |
Sep 29, 2022 | 47.78 | 47.98 | 47.46 | 47.89 | 163,131 | -0.81(-1.66%) |
Sep 28, 2022 | 47.30 | 48.71 | 47.19 | 48.70 | 134,340 | +3.88(+8.64%) |
Sep 27, 2022 | 45.29 | 45.59 | 44.54 | 44.83 | 296,854 | +0.66(+1.48%) |
Sep 26, 2022 | 44.44 | 44.84 | 43.84 | 44.17 | 180,423 | -0.86(-1.91%) |
Sep 23, 2022 | 45.34 | 45.62 | 44.74 | 45.03 | 146,929 | -1.64(-3.51%) |
Sep 22, 2022 | 46.34 | 46.88 | 46.13 | 46.67 | 100,178 | -0.63(-1.33%) |
Sep 21, 2022 | 47.92 | 48.43 | 47.28 | 47.30 | 172,027 | -0.78(-1.61%) |
Sep 20, 2022 | 47.80 | 48.40 | 47.80 | 48.08 | 115,889 | -1.04(-2.13%) |
Sep 19, 2022 | 49.02 | 49.22 | 48.48 | 49.12 | 94,495 | -1.07(-2.13%) |
Sep 16, 2022 | 49.56 | 50.39 | 49.48 | 50.19 | 91,592 | +0.03(+0.06%) |
Sep 15, 2022 | 50.75 | 51.35 | 50.12 | 50.16 | 83,895 | -1.60(-3.09%) |
Sep 14, 2022 | 51.42 | 52.05 | 51.30 | 51.76 | 69,013 | -0.14(-0.27%) |
Sep 13, 2022 | 53.91 | 54.45 | 51.80 | 51.90 | 79,166 | -3.61(-6.50%) |
Sep 12, 2022 | 55.56 | 55.91 | 55.42 | 55.51 | 87,486 | +0.30(+0.54%) |
Sep 09, 2022 | 54.64 | 55.29 | 54.64 | 55.21 | 68,161 | +1.73(+3.23%) |
Sep 08, 2022 | 52.08 | 53.59 | 52.08 | 53.48 | 104,160 | +0.49(+0.92%) |
Sep 07, 2022 | 51.71 | 52.99 | 51.71 | 52.99 | 105,705 | +1.16(+2.24%) |
Sep 06, 2022 | 52.18 | 52.37 | 51.57 | 51.83 | 116,118 | -0.65(-1.24%) |
Sep 02, 2022 | 52.88 | 53.62 | 52.48 | 52.48 | 130,392 | +0.37(+0.71%) |