Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.40 | 46.99 | 46.03 | 46.98 | 68,870 | +0.65(+1.40%) |
Nov 29, 2022 | 46.32 | 46.47 | 46.09 | 46.33 | 41,674 | -0.04(-0.08%) |
Nov 28, 2022 | 46.38 | 46.54 | 46.24 | 46.37 | 58,812 | -0.06(-0.13%) |
Nov 25, 2022 | 46.21 | 46.47 | 46.21 | 46.42 | 17,682 | +0.15(+0.33%) |
Nov 23, 2022 | 46.24 | 46.45 | 46.16 | 46.27 | 54,658 | -0.01(-0.03%) |
Nov 22, 2022 | 46.14 | 46.35 | 46.13 | 46.29 | 83,712 | +0.23(+0.51%) |
Nov 21, 2022 | 45.53 | 46.12 | 45.29 | 46.06 | 71,735 | +0.61(+1.35%) |
Nov 18, 2022 | 45.56 | 45.67 | 45.19 | 45.44 | 50,808 | +0.29(+0.64%) |
Nov 17, 2022 | 44.89 | 45.19 | 44.89 | 45.15 | 79,823 | -0.06(-0.13%) |
Nov 16, 2022 | 44.78 | 45.38 | 44.78 | 45.21 | 100,695 | +0.38(+0.84%) |
Nov 15, 2022 | 45.11 | 45.11 | 44.53 | 44.83 | 40,676 | +0.26(+0.59%) |
Nov 14, 2022 | 44.59 | 45.27 | 44.56 | 44.57 | 33,354 | -0.07(-0.15%) |
Nov 11, 2022 | 45.31 | 45.31 | 44.22 | 44.64 | 79,513 | -0.64(-1.41%) |
Nov 10, 2022 | 45.66 | 45.68 | 44.66 | 45.28 | 41,977 | +0.49(+1.11%) |
Nov 09, 2022 | 45.45 | 45.50 | 44.74 | 44.78 | 88,464 | -0.62(-1.37%) |
Nov 08, 2022 | 45.36 | 45.67 | 44.91 | 45.41 | 68,557 | +0.20(+0.45%) |
Nov 07, 2022 | 45.03 | 45.25 | 44.77 | 45.20 | 74,865 | +0.41(+0.91%) |
Nov 04, 2022 | 44.97 | 45.03 | 44.21 | 44.79 | 40,182 | +0.27(+0.61%) |
Nov 03, 2022 | 44.42 | 44.78 | 44.19 | 44.52 | 15,195 | -0.04(-0.09%) |
Nov 02, 2022 | 45.07 | 44.54 | 44.56 | 142,306 | -0.48(-1.06%) | |
Nov 01, 2022 | 45.73 | 45.73 | 44.96 | 45.04 | 98,608 | -0.45(-0.98%) |
Oct 31, 2022 | 45.55 | 45.84 | 45.48 | 45.48 | 55,302 | -0.14(-0.31%) |
Oct 28, 2022 | 44.84 | 45.66 | 44.84 | 45.62 | 47,144 | +0.98(+2.21%) |
Oct 27, 2022 | 44.81 | 44.95 | 44.57 | 44.64 | 51,204 | +0.05(+0.11%) |
Oct 26, 2022 | 44.37 | 44.96 | 44.37 | 44.59 | 97,929 | +0.37(+0.83%) |
Oct 25, 2022 | 43.56 | 44.26 | 43.47 | 44.22 | 48,288 | +0.75(+1.72%) |
Oct 24, 2022 | 43.24 | 43.48 | 43.12 | 43.47 | 32,120 | +0.45(+1.04%) |
Oct 21, 2022 | 42.26 | 43.10 | 42.16 | 43.03 | 116,338 | +0.81(+1.91%) |
Oct 20, 2022 | 42.89 | 42.89 | 42.16 | 42.22 | 40,793 | -0.57(-1.34%) |
Oct 19, 2022 | 42.78 | 43.04 | 42.55 | 42.80 | 41,594 | -0.04(-0.09%) |
Oct 18, 2022 | 42.97 | 43.12 | 42.56 | 42.83 | 27,570 | +0.49(+1.15%) |
Oct 17, 2022 | 42.19 | 42.41 | 42.19 | 42.35 | 25,103 | +0.57(+1.37%) |
Oct 14, 2022 | 43.19 | 43.19 | 41.75 | 41.78 | 32,031 | -1.24(-2.89%) |
Oct 13, 2022 | 41.59 | 43.13 | 41.53 | 43.02 | 108,519 | +1.08(+2.57%) |
Oct 12, 2022 | 42.08 | 42.28 | 41.88 | 41.94 | 33,179 | +0.10(+0.23%) |
Oct 11, 2022 | 41.47 | 42.16 | 41.44 | 41.84 | 30,295 | +0.36(+0.87%) |
Oct 10, 2022 | 41.08 | 41.55 | 41.08 | 41.49 | 29,994 | +0.64(+1.57%) |
Oct 07, 2022 | 41.06 | 41.24 | 40.76 | 40.84 | 15,734 | -0.47(-1.13%) |
Oct 06, 2022 | 41.97 | 41.99 | 41.18 | 41.31 | 66,480 | -0.60(-1.44%) |
Oct 05, 2022 | 41.94 | 42.14 | 41.71 | 41.91 | 112,904 | -0.32(-0.75%) |
Oct 04, 2022 | 41.79 | 42.45 | 41.79 | 42.23 | 46,878 | +0.78(+1.89%) |
Oct 03, 2022 | 41.09 | 41.56 | 40.83 | 41.45 | 246,926 | +0.68(+1.67%) |
Sep 30, 2022 | 41.20 | 41.32 | 40.72 | 40.77 | 114,692 | -0.32(-0.78%) |
Sep 29, 2022 | 41.58 | 41.65 | 40.88 | 41.09 | 145,796 | -0.73(-1.74%) |
Sep 28, 2022 | 41.18 | 41.96 | 40.83 | 41.82 | 48,257 | +0.73(+1.77%) |
Sep 27, 2022 | 41.79 | 42.05 | 41.00 | 41.09 | 68,469 | -0.39(-0.94%) |
Sep 26, 2022 | 41.69 | 42.08 | 41.29 | 41.48 | 129,479 | -0.32(-0.77%) |
Sep 23, 2022 | 42.27 | 42.27 | 41.32 | 41.80 | 173,135 | -0.80(-1.87%) |
Sep 22, 2022 | 42.78 | 42.79 | 42.47 | 42.59 | 87,296 | -0.21(-0.50%) |
Sep 21, 2022 | 43.04 | 43.57 | 42.77 | 42.81 | 65,822 | -0.08(-0.18%) |
Sep 20, 2022 | 43.01 | 43.01 | 42.56 | 42.88 | 70,919 | -0.26(-0.61%) |
Sep 19, 2022 | 42.48 | 43.21 | 42.48 | 43.14 | 99,932 | +0.51(+1.20%) |
Sep 16, 2022 | 42.57 | 42.83 | 42.48 | 42.64 | 92,188 | -0.18(-0.43%) |
Sep 15, 2022 | 43.29 | 43.29 | 42.75 | 42.82 | 55,492 | -0.52(-1.21%) |
Sep 14, 2022 | 43.64 | 43.64 | 43.07 | 43.34 | 69,077 | -0.11(-0.24%) |
Sep 13, 2022 | 44.28 | 44.57 | 43.34 | 43.45 | 37,367 | -1.44(-3.21%) |
Sep 12, 2022 | 44.98 | 45.00 | 44.77 | 44.89 | 110,484 | +0.09(+0.19%) |
Sep 09, 2022 | 44.30 | 45.00 | 44.17 | 44.80 | 32,630 | +0.63(+1.42%) |
Sep 08, 2022 | 44.25 | 44.25 | 43.56 | 44.17 | 210,794 | -0.14(-0.31%) |
Sep 07, 2022 | 43.59 | 44.38 | 43.52 | 44.31 | 87,870 | +0.74(+1.71%) |
Sep 06, 2022 | 43.93 | 44.03 | 43.48 | 43.56 | 65,507 | -0.12(-0.27%) |
Sep 02, 2022 | 44.29 | 44.51 | 43.49 | 43.68 | 195,019 | -0.33(-0.75%) |