Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.52 | 49.78 | 47.77 | 49.66 | 248,902 | +1.41(+2.91%) |
Nov 29, 2022 | 47.47 | 48.49 | 47.47 | 48.26 | 93,305 | +0.71(+1.50%) |
Nov 28, 2022 | 48.37 | 48.39 | 47.45 | 47.55 | 66,165 | -0.59(-1.23%) |
Nov 25, 2022 | 47.94 | 48.77 | 47.94 | 48.14 | 37,661 | +0.45(+0.95%) |
Nov 23, 2022 | 47.51 | 47.94 | 47.46 | 47.69 | 53,261 | +0.18(+0.39%) |
Nov 22, 2022 | 47.19 | 47.75 | 46.82 | 47.51 | 118,011 | +0.69(+1.48%) |
Nov 21, 2022 | 46.88 | 47.20 | 46.53 | 46.81 | 181,673 | +0.15(+0.32%) |
Nov 18, 2022 | 47.22 | 47.56 | 46.41 | 46.66 | 104,702 | -0.18(-0.37%) |
Nov 17, 2022 | 46.75 | 47.06 | 46.48 | 46.84 | 67,860 | -0.16(-0.34%) |
Nov 16, 2022 | 46.78 | 47.09 | 46.52 | 47.00 | 59,795 | +0.10(+0.21%) |
Nov 15, 2022 | 46.63 | 47.16 | 46.12 | 46.90 | 74,492 | +0.64(+1.37%) |
Nov 14, 2022 | 46.59 | 46.85 | 46.18 | 46.26 | 92,464 | -0.17(-0.36%) |
Nov 11, 2022 | 47.50 | 47.50 | 46.42 | 46.43 | 89,528 | -0.74(-1.58%) |
Nov 10, 2022 | 47.29 | 48.02 | 46.65 | 47.17 | 82,302 | +0.63(+1.35%) |
Nov 09, 2022 | 46.87 | 46.97 | 46.26 | 46.54 | 109,721 | -0.31(-0.66%) |
Nov 08, 2022 | 47.17 | 47.42 | 46.22 | 46.85 | 98,762 | -0.49(-1.04%) |
Nov 07, 2022 | 46.86 | 47.54 | 46.78 | 47.35 | 93,438 | +0.35(+0.75%) |
Nov 04, 2022 | 47.10 | 47.49 | 46.39 | 47.00 | 95,965 | +0.12(+0.25%) |
Nov 03, 2022 | 46.70 | 47.36 | 46.32 | 46.88 | 63,547 | -0.19(-0.41%) |
Nov 02, 2022 | 48.57 | 48.80 | 46.98 | 47.07 | 117,902 | -1.71(-3.50%) |
Nov 01, 2022 | 48.84 | 49.61 | 48.44 | 48.78 | 86,774 | -0.08(-0.17%) |
Oct 31, 2022 | 48.84 | 49.34 | 48.58 | 48.86 | 100,998 | -0.22(-0.44%) |
Oct 28, 2022 | 49.02 | 49.75 | 48.42 | 49.08 | 112,500 | +0.76(+1.58%) |
Oct 27, 2022 | 48.52 | 50.60 | 47.27 | 48.32 | 150,003 | +4.16(+9.41%) |
Oct 26, 2022 | 44.99 | 44.99 | 44.15 | 44.16 | 60,580 | -0.57(-1.27%) |
Oct 25, 2022 | 44.31 | 45.26 | 44.08 | 44.73 | 106,231 | +0.38(+0.87%) |
Oct 24, 2022 | 44.14 | 44.79 | 43.88 | 44.34 | 66,306 | +0.49(+1.11%) |
Oct 21, 2022 | 42.43 | 44.35 | 40.20 | 43.86 | 98,982 | +1.67(+3.97%) |
Oct 20, 2022 | 42.27 | 42.45 | 40.63 | 42.19 | 113,892 | -0.28(-0.67%) |
Oct 19, 2022 | 41.60 | 42.49 | 41.56 | 42.47 | 76,689 | +0.69(+1.66%) |
Oct 18, 2022 | 41.66 | 41.83 | 41.15 | 41.78 | 79,535 | +0.55(+1.34%) |
Oct 17, 2022 | 41.57 | 41.76 | 40.79 | 41.22 | 82,629 | +0.05(+0.12%) |
Oct 14, 2022 | 41.40 | 42.08 | 40.78 | 41.17 | 76,096 | -0.18(-0.45%) |
Oct 13, 2022 | 39.17 | 41.46 | 39.17 | 41.36 | 65,848 | +1.89(+4.79%) |
Oct 12, 2022 | 40.17 | 40.51 | 39.43 | 39.47 | 55,708 | -0.56(-1.40%) |
Oct 11, 2022 | 39.34 | 40.47 | 39.34 | 40.03 | 75,146 | +0.67(+1.70%) |
Oct 10, 2022 | 38.88 | 39.76 | 37.60 | 39.36 | 54,681 | +0.76(+1.97%) |
Oct 07, 2022 | 39.12 | 39.56 | 38.35 | 38.60 | 60,253 | -0.56(-1.43%) |
Oct 06, 2022 | 38.92 | 39.60 | 38.78 | 39.16 | 52,147 | +0.11(+0.28%) |
Oct 05, 2022 | 39.32 | 39.89 | 38.99 | 39.05 | 70,506 | -0.50(-1.27%) |
Oct 04, 2022 | 39.64 | 40.45 | 39.23 | 39.55 | 87,586 | +0.06(+0.15%) |
Oct 03, 2022 | 39.24 | 39.79 | 38.92 | 39.49 | 57,648 | +0.40(+1.03%) |
Sep 30, 2022 | 39.27 | 39.99 | 39.01 | 39.09 | 97,798 | -0.20(-0.51%) |
Sep 29, 2022 | 38.90 | 39.29 | 38.38 | 39.29 | 67,273 | +0.28(+0.73%) |
Sep 28, 2022 | 38.91 | 39.50 | 38.72 | 39.01 | 73,155 | +0.08(+0.19%) |
Sep 27, 2022 | 38.87 | 39.48 | 38.65 | 38.93 | 58,784 | +0.09(+0.24%) |
Sep 26, 2022 | 39.16 | 39.41 | 38.66 | 38.84 | 87,722 | -0.34(-0.88%) |
Sep 23, 2022 | 39.21 | 39.59 | 38.74 | 39.18 | 68,638 | -0.34(-0.87%) |
Sep 22, 2022 | 39.89 | 39.89 | 39.12 | 39.53 | 55,411 | -0.39(-0.98%) |
Sep 21, 2022 | 40.30 | 40.70 | 39.73 | 39.92 | 88,200 | -0.39(-0.98%) |
Sep 20, 2022 | 39.98 | 40.32 | 39.52 | 40.31 | 58,148 | +0.13(+0.31%) |
Sep 19, 2022 | 39.68 | 40.26 | 39.43 | 40.19 | 44,562 | +0.45(+1.14%) |
Sep 16, 2022 | 39.53 | 39.75 | 39.09 | 39.74 | 224,266 | +0.23(+0.57%) |
Sep 15, 2022 | 39.83 | 40.07 | 39.22 | 39.51 | 53,705 | -0.44(-1.11%) |
Sep 14, 2022 | 39.81 | 40.12 | 39.43 | 39.95 | 119,009 | +0.01(+0.02%) |
Sep 13, 2022 | 40.78 | 41.78 | 39.59 | 39.94 | 109,588 | -1.30(-3.16%) |
Sep 12, 2022 | 40.99 | 41.43 | 40.87 | 41.25 | 64,504 | +0.40(+0.98%) |
Sep 09, 2022 | 40.57 | 40.93 | 40.14 | 40.85 | 65,359 | +0.37(+0.91%) |
Sep 08, 2022 | 40.04 | 40.77 | 39.79 | 40.48 | 48,242 | +0.27(+0.67%) |
Sep 07, 2022 | 39.21 | 40.24 | 39.21 | 40.21 | 45,503 | +0.77(+1.96%) |
Sep 06, 2022 | 39.89 | 40.00 | 39.22 | 39.44 | 148,483 | -0.47(-1.17%) |
Sep 02, 2022 | 40.02 | 40.40 | 39.63 | 39.90 | 63,079 | -0.15(-0.37%) |