Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.52 | 44.39 | 43.41 | 44.33 | 395,105 | +0.95(+2.18%) |
Nov 29, 2022 | 43.06 | 43.51 | 43.03 | 43.38 | 213,623 | +0.28(+0.66%) |
Nov 28, 2022 | 42.92 | 43.36 | 42.65 | 43.10 | 200,029 | +0.10(+0.23%) |
Nov 25, 2022 | 43.16 | 43.70 | 43.00 | 43.00 | 113,725 | -0.50(-1.14%) |
Nov 23, 2022 | 43.51 | 43.79 | 42.98 | 43.50 | 253,666 | +0.04(+0.09%) |
Nov 22, 2022 | 43.93 | 43.93 | 43.15 | 43.46 | 307,494 | -0.20(-0.45%) |
Nov 21, 2022 | 44.13 | 44.19 | 42.81 | 43.66 | 295,723 | -0.58(-1.30%) |
Nov 18, 2022 | 46.72 | 46.72 | 43.91 | 44.23 | 438,944 | -1.65(-3.59%) |
Nov 17, 2022 | 45.91 | 46.06 | 44.75 | 45.88 | 268,111 | -0.30(-0.65%) |
Nov 16, 2022 | 46.80 | 47.13 | 45.97 | 46.18 | 341,255 | -0.84(-1.78%) |
Nov 15, 2022 | 46.82 | 47.26 | 46.11 | 47.02 | 264,429 | +0.98(+2.12%) |
Nov 14, 2022 | 46.29 | 46.94 | 45.83 | 46.05 | 236,711 | -0.24(-0.53%) |
Nov 11, 2022 | 43.78 | 46.80 | 43.78 | 46.29 | 318,338 | +2.34(+5.33%) |
Nov 10, 2022 | 43.91 | 44.35 | 43.34 | 43.95 | 373,755 | +1.64(+3.87%) |
Nov 09, 2022 | 42.28 | 42.94 | 41.89 | 42.31 | 263,212 | -0.07(-0.16%) |
Nov 08, 2022 | 42.82 | 42.92 | 41.60 | 42.38 | 398,694 | -0.15(-0.34%) |
Nov 07, 2022 | 43.22 | 43.42 | 42.04 | 42.53 | 286,995 | -0.70(-1.62%) |
Nov 04, 2022 | 42.71 | 43.57 | 42.66 | 43.23 | 267,564 | +0.64(+1.51%) |
Nov 03, 2022 | 43.45 | 44.11 | 41.76 | 42.58 | 357,552 | -0.94(-2.15%) |
Nov 02, 2022 | 46.13 | 46.89 | 43.42 | 43.52 | 581,998 | -2.95(-6.34%) |
Nov 01, 2022 | 45.84 | 46.79 | 45.30 | 46.47 | 378,249 | +1.04(+2.30%) |
Oct 31, 2022 | 44.82 | 45.62 | 44.80 | 45.42 | 283,602 | +0.15(+0.32%) |
Oct 28, 2022 | 44.04 | 45.55 | 44.01 | 45.28 | 211,545 | +1.27(+2.88%) |
Oct 27, 2022 | 44.21 | 44.85 | 43.61 | 44.01 | 347,503 | -0.08(-0.18%) |
Oct 26, 2022 | 44.24 | 45.66 | 43.89 | 44.09 | 254,589 | -0.37(-0.83%) |
Oct 25, 2022 | 43.40 | 44.67 | 43.40 | 44.46 | 208,306 | +1.21(+2.80%) |
Oct 24, 2022 | 42.57 | 43.40 | 42.17 | 43.25 | 151,006 | +0.98(+2.31%) |
Oct 21, 2022 | 41.48 | 42.43 | 41.34 | 42.27 | 225,177 | +0.90(+2.17%) |
Oct 20, 2022 | 42.57 | 43.10 | 41.27 | 41.37 | 268,056 | -1.03(-2.44%) |
Oct 19, 2022 | 42.52 | 43.21 | 42.01 | 42.41 | 265,289 | -0.47(-1.09%) |
Oct 18, 2022 | 44.31 | 45.28 | 42.75 | 42.88 | 498,837 | -1.76(-3.93%) |
Oct 17, 2022 | 44.98 | 44.98 | 44.34 | 44.63 | 202,251 | +0.41(+0.93%) |
Oct 14, 2022 | 45.30 | 45.30 | 44.12 | 44.22 | 157,431 | -0.52(-1.16%) |
Oct 13, 2022 | 43.57 | 45.32 | 42.99 | 44.74 | 335,725 | +0.48(+1.08%) |
Oct 12, 2022 | 43.37 | 44.43 | 43.20 | 44.26 | 191,382 | +0.92(+2.12%) |
Oct 11, 2022 | 42.88 | 43.81 | 42.73 | 43.34 | 303,229 | +0.36(+0.84%) |
Oct 10, 2022 | 42.95 | 43.22 | 42.42 | 42.98 | 247,557 | +0.31(+0.73%) |
Oct 07, 2022 | 43.44 | 43.80 | 42.58 | 42.67 | 380,541 | -1.32(-2.99%) |
Oct 06, 2022 | 44.11 | 44.77 | 43.90 | 43.99 | 231,292 | -0.09(-0.20%) |
Oct 05, 2022 | 43.47 | 44.15 | 42.77 | 44.08 | 297,759 | -0.30(-0.68%) |
Oct 04, 2022 | 44.16 | 44.68 | 43.83 | 44.38 | 345,906 | +0.91(+2.09%) |
Oct 03, 2022 | 42.60 | 44.02 | 42.07 | 43.47 | 446,715 | +1.05(+2.48%) |
Sep 30, 2022 | 43.20 | 43.43 | 42.09 | 42.42 | 488,462 | -1.24(-2.84%) |
Sep 29, 2022 | 44.18 | 44.30 | 43.17 | 43.66 | 308,897 | -1.17(-2.61%) |
Sep 28, 2022 | 44.91 | 45.62 | 44.38 | 44.83 | 297,059 | +0.32(+0.72%) |
Sep 27, 2022 | 44.27 | 44.73 | 43.39 | 44.51 | 385,030 | +0.66(+1.51%) |
Sep 26, 2022 | 43.32 | 44.30 | 43.27 | 43.84 | 307,571 | +0.40(+0.92%) |
Sep 23, 2022 | 44.01 | 44.12 | 42.85 | 43.44 | 301,723 | -1.07(-2.41%) |
Sep 22, 2022 | 45.84 | 46.28 | 44.40 | 44.51 | 315,554 | -1.44(-3.14%) |
Sep 21, 2022 | 47.37 | 47.89 | 45.89 | 45.96 | 216,853 | -1.05(-2.24%) |
Sep 20, 2022 | 47.29 | 47.32 | 46.62 | 47.01 | 212,889 | -0.79(-1.65%) |
Sep 19, 2022 | 46.64 | 48.05 | 46.62 | 47.80 | 235,267 | +0.96(+2.04%) |
Sep 16, 2022 | 47.51 | 47.66 | 46.61 | 46.85 | 391,587 | -1.04(-2.18%) |
Sep 15, 2022 | 48.42 | 48.77 | 47.53 | 47.89 | 236,069 | -0.60(-1.25%) |
Sep 14, 2022 | 47.79 | 48.53 | 47.21 | 48.49 | 265,946 | +1.04(+2.20%) |
Sep 13, 2022 | 48.08 | 48.29 | 47.20 | 47.45 | 255,175 | -1.65(-3.36%) |
Sep 12, 2022 | 49.08 | 50.16 | 48.97 | 49.10 | 305,854 | +0.02(+0.04%) |
Sep 09, 2022 | 48.51 | 49.30 | 48.47 | 49.08 | 173,549 | +0.73(+1.51%) |
Sep 08, 2022 | 47.37 | 48.40 | 46.57 | 48.35 | 272,347 | +0.45(+0.94%) |
Sep 07, 2022 | 46.07 | 48.22 | 46.02 | 47.90 | 452,931 | +1.78(+3.85%) |
Sep 06, 2022 | 46.30 | 46.31 | 45.78 | 46.12 | 176,703 | -0.35(-0.76%) |
Sep 02, 2022 | 47.27 | 47.73 | 46.22 | 46.48 | 197,539 | -0.51(-1.08%) |