Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.71 | 46.84 | 44.79 | 46.15 | 90,056 | +0.53(+1.17%) |
Nov 29, 2022 | 45.50 | 46.26 | 45.02 | 45.62 | 75,526 | +1.13(+2.53%) |
Nov 28, 2022 | 44.66 | 45.83 | 44.21 | 44.49 | 83,355 | -2.60(-5.52%) |
Nov 25, 2022 | 47.47 | 48.02 | 46.93 | 47.09 | 28,391 | -0.31(-0.65%) |
Nov 23, 2022 | 46.94 | 47.98 | 46.44 | 47.40 | 69,872 | -1.07(-2.20%) |
Nov 22, 2022 | 46.64 | 48.57 | 46.26 | 48.47 | 126,788 | +3.14(+6.93%) |
Nov 21, 2022 | 44.88 | 45.74 | 42.47 | 45.32 | 183,930 | -1.44(-3.08%) |
Nov 18, 2022 | 45.65 | 46.98 | 44.71 | 46.77 | 144,349 | -0.75(-1.58%) |
Nov 17, 2022 | 45.96 | 47.60 | 45.50 | 47.52 | 138,191 | +0.05(+0.10%) |
Nov 16, 2022 | 48.59 | 48.94 | 46.88 | 47.47 | 72,606 | -1.88(-3.80%) |
Nov 15, 2022 | 48.66 | 49.57 | 48.17 | 49.35 | 115,937 | +1.05(+2.17%) |
Nov 14, 2022 | 48.21 | 49.84 | 48.21 | 48.30 | 181,598 | -0.27(-0.55%) |
Nov 11, 2022 | 47.69 | 48.80 | 47.35 | 48.57 | 81,710 | +2.66(+5.79%) |
Nov 10, 2022 | 45.56 | 46.03 | 43.91 | 45.91 | 156,386 | +2.10(+4.80%) |
Nov 09, 2022 | 47.57 | 47.57 | 43.62 | 43.80 | 187,403 | -4.94(-10.14%) |
Nov 08, 2022 | 48.54 | 49.11 | 47.48 | 48.74 | 108,852 | +0.13(+0.26%) |
Nov 07, 2022 | 47.32 | 48.94 | 47.20 | 48.61 | 142,256 | +1.65(+3.51%) |
Nov 04, 2022 | 47.97 | 48.67 | 45.66 | 46.96 | 134,126 | +0.93(+2.02%) |
Nov 03, 2022 | 43.72 | 46.51 | 43.60 | 46.04 | 137,254 | +1.72(+3.88%) |
Nov 02, 2022 | 46.15 | 44.11 | 44.32 | 163,821 | -2.01(-4.33%) | |
Nov 01, 2022 | 46.93 | 46.93 | 45.88 | 46.32 | 122,565 | +0.82(+1.80%) |
Oct 31, 2022 | 43.95 | 46.68 | 43.95 | 45.50 | 297,320 | +0.75(+1.68%) |
Oct 28, 2022 | 45.35 | 46.01 | 43.17 | 44.75 | 134,943 | +0.49(+1.12%) |
Oct 27, 2022 | 45.01 | 45.73 | 44.07 | 44.26 | 174,916 | +0.19(+0.43%) |
Oct 26, 2022 | 43.21 | 44.65 | 43.21 | 44.07 | 125,236 | +1.18(+2.74%) |
Oct 25, 2022 | 42.43 | 43.24 | 42.06 | 42.89 | 81,186 | +0.10(+0.23%) |
Oct 24, 2022 | 42.54 | 43.38 | 42.01 | 42.79 | 107,759 | +0.37(+0.86%) |
Oct 21, 2022 | 40.74 | 42.63 | 40.65 | 42.43 | 200,754 | +2.03(+5.01%) |
Oct 20, 2022 | 40.96 | 41.73 | 39.96 | 40.40 | 183,586 | +0.07(+0.17%) |
Oct 19, 2022 | 38.39 | 40.63 | 38.39 | 40.33 | 127,562 | +2.16(+5.67%) |
Oct 18, 2022 | 38.48 | 38.99 | 36.87 | 38.17 | 138,887 | +0.45(+1.21%) |
Oct 17, 2022 | 38.07 | 38.89 | 37.53 | 37.72 | 122,729 | +0.91(+2.47%) |
Oct 14, 2022 | 39.04 | 40.03 | 36.72 | 36.81 | 152,574 | -2.96(-7.45%) |
Oct 13, 2022 | 35.83 | 40.04 | 35.83 | 39.77 | 247,489 | +2.95(+8.02%) |
Oct 12, 2022 | 35.98 | 37.32 | 35.37 | 36.82 | 223,181 | +0.48(+1.33%) |
Oct 11, 2022 | 35.47 | 37.59 | 35.18 | 36.33 | 281,921 | -0.52(-1.42%) |
Oct 10, 2022 | 38.58 | 39.30 | 36.57 | 36.86 | 354,959 | -1.49(-3.89%) |
Oct 07, 2022 | 38.95 | 39.95 | 37.79 | 38.35 | 356,110 | -0.67(-1.72%) |
Oct 06, 2022 | 37.22 | 39.23 | 37.11 | 39.02 | 228,200 | +1.23(+3.24%) |
Oct 05, 2022 | 36.47 | 38.32 | 35.67 | 37.79 | 242,529 | +1.37(+3.77%) |
Oct 04, 2022 | 35.00 | 36.48 | 34.49 | 36.42 | 278,704 | +2.91(+8.67%) |
Oct 03, 2022 | 32.35 | 33.87 | 32.29 | 33.52 | 341,921 | +3.32(+10.99%) |
Sep 30, 2022 | 30.19 | 31.09 | 29.73 | 30.20 | 166,189 | -0.43(-1.42%) |
Sep 29, 2022 | 30.25 | 30.72 | 29.17 | 30.63 | 484,649 | -0.18(-0.58%) |
Sep 28, 2022 | 28.67 | 31.01 | 28.47 | 30.81 | 238,780 | +2.61(+9.25%) |
Sep 27, 2022 | 28.55 | 29.26 | 27.90 | 28.20 | 240,194 | +0.60(+2.18%) |
Sep 26, 2022 | 28.65 | 29.40 | 27.55 | 27.60 | 459,060 | -1.46(-5.03%) |
Sep 23, 2022 | 31.28 | 31.28 | 28.56 | 29.06 | 298,737 | -4.65(-13.80%) |
Sep 22, 2022 | 35.07 | 35.45 | 33.65 | 33.71 | 103,323 | -0.41(-1.19%) |
Sep 21, 2022 | 36.24 | 36.51 | 34.07 | 34.12 | 86,945 | -1.01(-2.87%) |
Sep 20, 2022 | 35.21 | 35.50 | 34.33 | 35.13 | 125,311 | -0.53(-1.50%) |
Sep 19, 2022 | 33.64 | 35.70 | 33.49 | 35.66 | 150,388 | +0.05(+0.14%) |
Sep 16, 2022 | 36.99 | 37.04 | 34.53 | 35.61 | 162,062 | -1.55(-4.17%) |
Sep 15, 2022 | 37.83 | 38.08 | 36.82 | 37.16 | 112,472 | -1.91(-4.88%) |
Sep 14, 2022 | 37.59 | 39.63 | 37.59 | 39.07 | 132,887 | +2.08(+5.64%) |
Sep 13, 2022 | 38.05 | 38.85 | 36.61 | 36.98 | 193,972 | -1.80(-4.64%) |
Sep 12, 2022 | 38.54 | 39.58 | 37.92 | 38.78 | 176,329 | +1.28(+3.43%) |
Sep 09, 2022 | 37.02 | 37.86 | 36.56 | 37.50 | 129,046 | +1.74(+4.86%) |
Sep 08, 2022 | 35.57 | 36.11 | 35.00 | 35.76 | 138,616 | +0.38(+1.06%) |
Sep 07, 2022 | 34.64 | 35.63 | 34.00 | 35.38 | 213,571 | -0.69(-1.92%) |
Sep 06, 2022 | 37.63 | 37.64 | 35.85 | 36.08 | 182,901 | -0.79(-2.14%) |
Sep 02, 2022 | 37.29 | 37.67 | 36.35 | 36.87 | 142,658 | +1.38(+3.90%) |