Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.24 | 48.61 | 44.71 | 48.01 | 157,300 | -0.10(-0.21%) |
Nov 29, 2022 | 45.54 | 50.00 | 45.10 | 48.11 | 103,804 | +2.20(+4.79%) |
Nov 28, 2022 | 45.13 | 46.58 | 44.09 | 45.91 | 46,158 | +0.28(+0.61%) |
Nov 25, 2022 | 46.42 | 46.42 | 45.47 | 45.63 | 13,371 | -0.46(-1.00%) |
Nov 23, 2022 | 44.28 | 46.50 | 43.36 | 46.09 | 32,280 | +1.72(+3.88%) |
Nov 22, 2022 | 42.18 | 44.52 | 42.18 | 44.37 | 80,351 | +2.59(+6.20%) |
Nov 21, 2022 | 41.91 | 42.49 | 40.49 | 41.78 | 35,607 | +0.03(+0.07%) |
Nov 18, 2022 | 43.20 | 43.20 | 40.68 | 41.75 | 93,818 | -0.29(-0.69%) |
Nov 17, 2022 | 42.40 | 42.86 | 39.91 | 42.04 | 70,101 | -1.73(-3.95%) |
Nov 16, 2022 | 45.21 | 45.22 | 43.07 | 43.77 | 48,759 | -1.95(-4.27%) |
Nov 15, 2022 | 46.25 | 48.33 | 45.23 | 45.72 | 49,952 | +1.24(+2.79%) |
Nov 14, 2022 | 45.99 | 46.21 | 43.64 | 44.48 | 89,497 | -2.32(-4.96%) |
Nov 11, 2022 | 44.57 | 47.36 | 44.45 | 46.80 | 80,181 | +2.31(+5.19%) |
Nov 10, 2022 | 39.25 | 45.41 | 39.25 | 44.49 | 207,973 | +8.44(+23.41%) |
Nov 09, 2022 | 37.01 | 39.60 | 35.84 | 36.05 | 75,473 | -1.55(-4.12%) |
Nov 08, 2022 | 40.12 | 40.20 | 37.23 | 37.60 | 127,031 | -2.41(-6.02%) |
Nov 07, 2022 | 38.25 | 40.42 | 37.90 | 40.01 | 143,785 | +2.25(+5.96%) |
Nov 04, 2022 | 37.43 | 38.43 | 36.68 | 37.76 | 56,069 | +1.47(+4.05%) |
Nov 03, 2022 | 37.03 | 37.35 | 36.06 | 36.29 | 44,660 | -1.62(-4.27%) |
Nov 02, 2022 | 40.10 | 41.13 | 37.91 | 37.91 | 55,401 | -2.32(-5.77%) |
Nov 01, 2022 | 41.48 | 41.48 | 39.99 | 40.23 | 40,834 | -0.10(-0.25%) |
Oct 31, 2022 | 39.15 | 41.06 | 39.12 | 40.33 | 82,499 | -0.07(-0.17%) |
Oct 28, 2022 | 38.50 | 40.51 | 37.88 | 40.40 | 36,523 | +1.54(+3.96%) |
Oct 27, 2022 | 40.10 | 40.54 | 38.76 | 38.86 | 61,061 | -1.29(-3.21%) |
Oct 26, 2022 | 39.36 | 42.60 | 39.36 | 40.15 | 108,211 | +0.28(+0.70%) |
Oct 25, 2022 | 35.15 | 40.31 | 35.15 | 39.87 | 164,825 | +4.79(+13.65%) |
Oct 24, 2022 | 34.77 | 35.50 | 33.87 | 35.08 | 84,473 | +0.41(+1.18%) |
Oct 21, 2022 | 33.77 | 35.00 | 33.28 | 34.67 | 110,824 | +1.11(+3.31%) |
Oct 20, 2022 | 34.11 | 35.17 | 33.20 | 33.56 | 106,042 | -1.03(-2.98%) |
Oct 19, 2022 | 37.25 | 37.55 | 34.12 | 34.59 | 109,567 | -3.06(-8.13%) |
Oct 18, 2022 | 38.00 | 38.13 | 37.04 | 37.65 | 54,761 | +1.02(+2.78%) |
Oct 17, 2022 | 36.98 | 38.40 | 35.83 | 36.63 | 39,435 | +0.64(+1.78%) |
Oct 14, 2022 | 40.50 | 40.82 | 35.79 | 35.99 | 55,747 | -3.81(-9.57%) |
Oct 13, 2022 | 37.89 | 40.66 | 36.35 | 39.80 | 64,364 | +0.50(+1.27%) |
Oct 12, 2022 | 40.95 | 41.60 | 38.92 | 39.30 | 38,501 | -2.11(-5.10%) |
Oct 11, 2022 | 40.31 | 42.54 | 39.69 | 41.41 | 75,657 | +0.65(+1.59%) |
Oct 10, 2022 | 40.39 | 41.57 | 39.75 | 40.76 | 31,375 | +0.43(+1.07%) |
Oct 07, 2022 | 41.81 | 41.81 | 39.85 | 40.33 | 22,245 | -2.77(-6.43%) |
Oct 06, 2022 | 42.71 | 43.46 | 42.38 | 43.10 | 27,652 | -0.18(-0.42%) |
Oct 05, 2022 | 40.53 | 43.82 | 40.53 | 43.28 | 61,904 | +1.48(+3.54%) |
Oct 04, 2022 | 38.13 | 41.80 | 38.09 | 41.80 | 117,540 | +4.56(+12.24%) |
Oct 03, 2022 | 36.38 | 37.78 | 35.60 | 37.24 | 136,562 | +1.54(+4.31%) |
Sep 30, 2022 | 36.04 | 36.73 | 35.60 | 35.70 | 86,975 | -0.80(-2.19%) |
Sep 29, 2022 | 37.16 | 37.16 | 35.76 | 36.50 | 81,139 | -1.44(-3.80%) |
Sep 28, 2022 | 36.14 | 38.49 | 35.95 | 37.94 | 43,663 | +2.20(+6.16%) |
Sep 27, 2022 | 36.48 | 37.20 | 35.34 | 35.74 | 62,210 | -0.18(-0.50%) |
Sep 26, 2022 | 37.49 | 38.74 | 35.75 | 35.92 | 81,495 | -1.76(-4.67%) |
Sep 23, 2022 | 38.37 | 38.44 | 36.74 | 37.68 | 98,628 | -1.38(-3.53%) |
Sep 22, 2022 | 40.76 | 41.08 | 38.86 | 39.06 | 124,324 | -2.15(-5.22%) |
Sep 21, 2022 | 42.43 | 42.90 | 41.13 | 41.21 | 99,400 | -0.83(-1.97%) |
Sep 20, 2022 | 42.58 | 44.06 | 41.61 | 42.04 | 59,249 | -1.20(-2.78%) |
Sep 19, 2022 | 41.43 | 43.42 | 41.43 | 43.24 | 66,295 | +1.45(+3.47%) |
Sep 16, 2022 | 40.02 | 42.15 | 40.01 | 41.79 | 83,346 | +0.94(+2.30%) |
Sep 15, 2022 | 40.27 | 41.79 | 40.27 | 40.85 | 51,972 | +0.25(+0.62%) |
Sep 14, 2022 | 40.28 | 42.05 | 39.15 | 40.60 | 90,721 | +0.13(+0.32%) |
Sep 13, 2022 | 42.01 | 42.98 | 40.20 | 40.47 | 99,278 | -3.44(-7.83%) |
Sep 12, 2022 | 43.50 | 44.08 | 42.56 | 43.91 | 45,465 | +0.78(+1.81%) |
Sep 09, 2022 | 41.85 | 43.30 | 41.85 | 43.13 | 51,663 | +1.69(+4.08%) |
Sep 08, 2022 | 40.79 | 41.60 | 39.44 | 41.44 | 53,770 | +0.51(+1.25%) |
Sep 07, 2022 | 38.93 | 41.20 | 38.93 | 40.93 | 65,444 | +1.92(+4.92%) |
Sep 06, 2022 | 41.17 | 41.17 | 38.23 | 39.01 | 112,222 | -2.18(-5.29%) |
Sep 02, 2022 | 42.39 | 44.80 | 40.84 | 41.19 | 62,622 | -0.58(-1.39%) |