Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.07 | 45.26 | 43.51 | 45.24 | 504,943 | +1.25(+2.84%) |
Nov 29, 2022 | 43.96 | 44.44 | 43.83 | 43.99 | 432,916 | +0.26(+0.59%) |
Nov 28, 2022 | 44.57 | 44.78 | 43.02 | 43.73 | 619,235 | -1.36(-3.02%) |
Nov 25, 2022 | 44.60 | 45.27 | 44.34 | 45.09 | 205,561 | +0.49(+1.10%) |
Nov 23, 2022 | 44.49 | 45.13 | 44.47 | 44.60 | 382,932 | +0.19(+0.42%) |
Nov 22, 2022 | 44.62 | 45.27 | 44.11 | 44.41 | 461,504 | +0.16(+0.36%) |
Nov 21, 2022 | 43.62 | 44.66 | 43.40 | 44.25 | 477,576 | +0.22(+0.49%) |
Nov 18, 2022 | 44.52 | 44.59 | 43.32 | 44.04 | 645,705 | +0.46(+1.06%) |
Nov 17, 2022 | 42.35 | 43.81 | 41.89 | 43.57 | 572,527 | +0.30(+0.68%) |
Nov 16, 2022 | 44.33 | 44.72 | 42.98 | 43.28 | 648,344 | -1.26(-2.83%) |
Nov 15, 2022 | 44.77 | 45.79 | 44.08 | 44.54 | 637,844 | +0.47(+1.07%) |
Nov 14, 2022 | 44.13 | 45.50 | 43.74 | 44.06 | 982,121 | -0.48(-1.08%) |
Nov 11, 2022 | 43.00 | 45.29 | 42.75 | 44.55 | 784,352 | +1.86(+4.36%) |
Nov 10, 2022 | 43.13 | 43.31 | 42.08 | 42.69 | 817,259 | +1.32(+3.19%) |
Nov 09, 2022 | 41.10 | 41.78 | 40.90 | 41.36 | 544,008 | -0.44(-1.06%) |
Nov 08, 2022 | 42.24 | 43.07 | 41.24 | 41.81 | 638,012 | -0.11(-0.26%) |
Nov 07, 2022 | 41.74 | 42.06 | 41.21 | 41.92 | 771,427 | +0.27(+0.64%) |
Nov 04, 2022 | 39.82 | 41.69 | 38.93 | 41.65 | 1,149,967 | +2.75(+7.07%) |
Nov 03, 2022 | 37.24 | 39.11 | 36.61 | 38.90 | 834,038 | +0.79(+2.06%) |
Nov 02, 2022 | 39.85 | 37.93 | 38.11 | 961,876 | -2.13(-5.30%) | |
Nov 01, 2022 | 40.49 | 40.52 | 39.11 | 40.25 | 850,623 | +0.42(+1.06%) |
Oct 31, 2022 | 37.72 | 39.94 | 37.45 | 39.82 | 1,650,081 | +2.13(+5.66%) |
Oct 28, 2022 | 37.03 | 37.72 | 35.26 | 37.69 | 1,262,812 | +1.68(+4.66%) |
Oct 27, 2022 | 35.67 | 36.88 | 35.67 | 36.01 | 879,365 | +1.12(+3.21%) |
Oct 26, 2022 | 34.38 | 35.74 | 34.00 | 34.89 | 769,221 | +0.69(+2.01%) |
Oct 25, 2022 | 33.23 | 34.35 | 32.96 | 34.20 | 776,283 | +0.68(+2.02%) |
Oct 24, 2022 | 33.84 | 34.34 | 33.39 | 33.53 | 828,005 | -0.19(-0.55%) |
Oct 21, 2022 | 32.21 | 33.86 | 31.85 | 33.71 | 523,395 | +1.87(+5.86%) |
Oct 20, 2022 | 32.79 | 33.34 | 31.67 | 31.85 | 467,575 | -0.90(-2.76%) |
Oct 19, 2022 | 33.24 | 33.65 | 32.36 | 32.75 | 432,705 | -0.86(-2.57%) |
Oct 18, 2022 | 33.60 | 34.37 | 33.32 | 33.62 | 827,959 | +1.25(+3.85%) |
Oct 17, 2022 | 32.17 | 32.61 | 31.99 | 32.37 | 440,791 | +1.04(+3.32%) |
Oct 14, 2022 | 32.75 | 33.08 | 31.20 | 31.33 | 428,894 | -1.17(-3.60%) |
Oct 13, 2022 | 30.29 | 32.61 | 29.84 | 32.50 | 637,601 | +1.28(+4.09%) |
Oct 12, 2022 | 31.11 | 31.49 | 30.61 | 31.22 | 409,229 | +0.15(+0.47%) |
Oct 11, 2022 | 30.80 | 31.51 | 30.47 | 31.07 | 447,904 | +0.02(+0.06%) |
Oct 10, 2022 | 31.59 | 31.73 | 30.68 | 31.05 | 389,047 | -0.02(-0.06%) |
Oct 07, 2022 | 31.18 | 31.29 | 30.73 | 31.07 | 416,641 | -0.53(-1.68%) |
Oct 06, 2022 | 31.78 | 32.38 | 31.48 | 31.60 | 369,705 | -0.60(-1.86%) |
Oct 05, 2022 | 31.78 | 32.38 | 31.69 | 32.20 | 492,161 | -0.30(-0.94%) |
Oct 04, 2022 | 31.22 | 32.52 | 31.22 | 32.51 | 564,427 | +2.06(+6.78%) |
Oct 03, 2022 | 29.89 | 30.87 | 29.51 | 30.44 | 694,243 | +1.23(+4.20%) |
Sep 30, 2022 | 29.30 | 29.94 | 28.91 | 29.21 | 644,137 | -0.09(-0.30%) |
Sep 29, 2022 | 29.18 | 29.35 | 28.57 | 29.30 | 374,780 | -0.46(-1.55%) |
Sep 28, 2022 | 29.21 | 30.04 | 28.87 | 29.76 | 476,129 | +0.94(+3.27%) |
Sep 27, 2022 | 29.33 | 29.58 | 28.31 | 28.82 | 506,694 | -0.05(-0.17%) |
Sep 26, 2022 | 29.08 | 29.59 | 28.55 | 28.87 | 674,773 | -0.41(-1.41%) |
Sep 23, 2022 | 30.08 | 30.09 | 28.64 | 29.28 | 652,918 | -1.31(-4.27%) |
Sep 22, 2022 | 31.21 | 31.24 | 30.49 | 30.59 | 446,365 | -0.59(-1.89%) |
Sep 21, 2022 | 32.65 | 32.65 | 31.17 | 31.18 | 433,081 | -1.04(-3.23%) |
Sep 20, 2022 | 32.64 | 32.65 | 32.05 | 32.22 | 495,710 | -0.72(-2.18%) |
Sep 19, 2022 | 31.72 | 33.09 | 31.72 | 32.94 | 508,579 | +0.84(+2.60%) |
Sep 16, 2022 | 32.00 | 32.33 | 31.38 | 32.10 | 1,201,115 | -0.75(-2.27%) |
Sep 15, 2022 | 32.99 | 33.53 | 32.64 | 32.85 | 498,806 | -0.38(-1.15%) |
Sep 14, 2022 | 33.41 | 33.71 | 32.53 | 33.23 | 685,111 | +0.04(+0.12%) |
Sep 13, 2022 | 33.99 | 34.82 | 33.16 | 33.19 | 630,167 | -2.14(-6.06%) |
Sep 12, 2022 | 35.29 | 35.85 | 35.02 | 35.33 | 457,452 | +0.35(+1.01%) |
Sep 09, 2022 | 34.01 | 35.03 | 33.90 | 34.98 | 320,033 | +1.42(+4.24%) |
Sep 08, 2022 | 32.91 | 33.65 | 32.80 | 33.56 | 603,775 | +0.22(+0.65%) |
Sep 07, 2022 | 32.12 | 33.47 | 31.87 | 33.34 | 553,557 | +0.98(+3.04%) |
Sep 06, 2022 | 32.58 | 32.46 | 31.81 | 32.36 | 479,535 | +0.16(+0.49%) |
Sep 02, 2022 | 33.09 | 33.21 | 32.13 | 32.20 | 511,656 | -0.40(-1.24%) |