Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.18 | 45.42 | 43.92 | 45.42 | 445,053 | +1.32(+2.99%) |
Nov 29, 2022 | 44.16 | 44.30 | 43.89 | 44.11 | 318,755 | -0.03(-0.07%) |
Nov 28, 2022 | 44.53 | 44.61 | 44.04 | 44.13 | 563,531 | -0.81(-1.80%) |
Nov 25, 2022 | 44.92 | 45.03 | 44.90 | 44.95 | 86,583 | -0.03(-0.06%) |
Nov 23, 2022 | 44.65 | 45.08 | 44.65 | 44.97 | 662,214 | +0.18(+0.39%) |
Nov 22, 2022 | 44.37 | 44.81 | 44.27 | 44.80 | 393,608 | +0.69(+1.57%) |
Nov 21, 2022 | 43.99 | 44.21 | 43.80 | 44.11 | 383,950 | -0.12(-0.26%) |
Nov 18, 2022 | 44.27 | 44.34 | 43.90 | 44.22 | 308,452 | +0.17(+0.38%) |
Nov 17, 2022 | 43.49 | 44.06 | 43.44 | 44.06 | 308,673 | +0.05(+0.11%) |
Nov 16, 2022 | 44.21 | 44.35 | 43.98 | 44.01 | 401,038 | -0.53(-1.18%) |
Nov 15, 2022 | 44.69 | 44.81 | 44.10 | 44.54 | 933,466 | +0.46(+1.04%) |
Nov 14, 2022 | 44.15 | 44.67 | 44.06 | 44.08 | 623,893 | -0.29(-0.66%) |
Nov 11, 2022 | 44.07 | 44.47 | 43.95 | 44.37 | 549,896 | +0.40(+0.91%) |
Nov 10, 2022 | 43.23 | 44.00 | 43.01 | 43.97 | 700,282 | +2.17(+5.18%) |
Nov 09, 2022 | 42.48 | 42.59 | 41.75 | 41.80 | 556,979 | -0.89(-2.08%) |
Nov 08, 2022 | 42.58 | 42.98 | 42.20 | 42.69 | 528,687 | +0.28(+0.67%) |
Nov 07, 2022 | 42.00 | 42.46 | 41.87 | 42.41 | 398,498 | +0.60(+1.42%) |
Nov 04, 2022 | 41.75 | 42.07 | 41.17 | 41.81 | 1,333,224 | +0.74(+1.81%) |
Nov 03, 2022 | 40.99 | 41.38 | 40.79 | 41.07 | 604,616 | -0.49(-1.17%) |
Nov 02, 2022 | 42.51 | 41.54 | 41.56 | 907,042 | -0.99(-2.32%) | |
Nov 01, 2022 | 42.84 | 42.90 | 42.34 | 42.54 | 354,658 | +0.14(+0.32%) |
Oct 31, 2022 | 42.46 | 42.72 | 42.36 | 42.41 | 1,619,449 | -0.33(-0.78%) |
Oct 28, 2022 | 41.82 | 42.80 | 41.82 | 42.74 | 619,802 | +1.05(+2.53%) |
Oct 27, 2022 | 41.90 | 42.16 | 41.61 | 41.69 | 895,707 | -0.37(-0.88%) |
Oct 26, 2022 | 41.83 | 42.58 | 41.83 | 42.06 | 545,848 | +0.03(+0.07%) |
Oct 25, 2022 | 41.43 | 42.06 | 41.43 | 42.03 | 373,496 | +0.59(+1.41%) |
Oct 24, 2022 | 41.14 | 41.59 | 40.93 | 41.44 | 642,969 | +0.46(+1.12%) |
Oct 21, 2022 | 39.95 | 41.01 | 39.88 | 40.98 | 1,041,802 | +0.93(+2.31%) |
Oct 20, 2022 | 40.30 | 40.83 | 39.95 | 40.06 | 736,300 | -0.26(-0.65%) |
Oct 19, 2022 | 40.23 | 40.64 | 40.02 | 40.32 | 627,664 | -0.11(-0.27%) |
Oct 18, 2022 | 40.77 | 40.88 | 40.01 | 40.43 | 1,297,880 | +0.42(+1.05%) |
Oct 17, 2022 | 39.91 | 40.24 | 39.85 | 40.01 | 999,290 | +0.80(+2.04%) |
Oct 14, 2022 | 40.43 | 40.59 | 39.13 | 39.21 | 925,726 | -0.99(-2.45%) |
Oct 13, 2022 | 38.31 | 40.35 | 38.24 | 40.19 | 2,084,567 | +1.15(+2.95%) |
Oct 12, 2022 | 39.17 | 39.37 | 39.02 | 39.04 | 1,058,996 | -0.07(-0.17%) |
Oct 11, 2022 | 39.28 | 39.71 | 38.90 | 39.11 | 1,463,726 | -0.43(-1.09%) |
Oct 10, 2022 | 40.02 | 40.06 | 39.27 | 39.54 | 703,641 | -0.44(-1.10%) |
Oct 07, 2022 | 40.59 | 40.60 | 39.75 | 39.98 | 1,172,859 | -0.96(-2.34%) |
Oct 06, 2022 | 40.98 | 41.37 | 40.86 | 40.93 | 1,190,653 | -0.24(-0.59%) |
Oct 05, 2022 | 40.71 | 41.46 | 40.55 | 41.18 | 752,335 | +0.06(+0.14%) |
Oct 04, 2022 | 40.58 | 41.12 | 40.55 | 41.12 | 1,550,266 | +1.18(+2.96%) |
Oct 03, 2022 | 39.29 | 40.13 | 39.18 | 39.94 | 1,878,888 | +1.15(+2.97%) |
Sep 30, 2022 | 39.23 | 39.65 | 38.78 | 38.79 | 1,066,157 | -0.50(-1.27%) |
Sep 29, 2022 | 39.61 | 39.63 | 38.99 | 39.28 | 696,505 | -0.62(-1.57%) |
Sep 28, 2022 | 39.23 | 40.11 | 39.07 | 39.91 | 1,844,195 | +0.77(+1.97%) |
Sep 27, 2022 | 39.70 | 39.90 | 38.90 | 39.14 | 1,898,525 | -0.15(-0.37%) |
Sep 26, 2022 | 39.55 | 39.94 | 39.16 | 39.28 | 1,544,388 | -0.41(-1.03%) |
Sep 23, 2022 | 40.01 | 40.04 | 39.21 | 39.69 | 1,095,894 | -0.78(-1.93%) |
Sep 22, 2022 | 40.78 | 40.84 | 40.39 | 40.48 | 637,769 | -0.29(-0.72%) |
Sep 21, 2022 | 41.66 | 41.99 | 40.77 | 40.77 | 904,225 | -0.65(-1.58%) |
Sep 20, 2022 | 41.44 | 41.58 | 41.13 | 41.42 | 870,531 | -0.40(-0.96%) |
Sep 19, 2022 | 41.09 | 41.82 | 41.09 | 41.82 | 981,425 | +0.28(+0.67%) |
Sep 16, 2022 | 41.50 | 41.59 | 41.15 | 41.54 | 478,466 | -0.28(-0.67%) |
Sep 15, 2022 | 42.15 | 42.45 | 41.66 | 41.82 | 527,680 | -0.57(-1.35%) |
Sep 14, 2022 | 42.41 | 42.57 | 42.01 | 42.40 | 678,424 | +0.17(+0.41%) |
Sep 13, 2022 | 43.15 | 43.25 | 42.11 | 42.22 | 761,678 | -1.82(-4.12%) |
Sep 12, 2022 | 43.90 | 44.21 | 43.83 | 44.04 | 647,018 | +0.41(+0.93%) |
Sep 09, 2022 | 43.20 | 43.73 | 43.16 | 43.63 | 466,217 | +0.75(+1.74%) |
Sep 08, 2022 | 42.36 | 42.89 | 42.23 | 42.88 | 819,959 | +0.28(+0.66%) |
Sep 07, 2022 | 41.94 | 42.70 | 41.90 | 42.60 | 690,246 | +0.56(+1.34%) |
Sep 06, 2022 | 42.25 | 42.39 | 41.77 | 42.04 | 848,046 | -0.13(-0.30%) |
Sep 02, 2022 | 43.03 | 43.17 | 41.99 | 42.16 | 476,237 | -0.39(-0.91%) |