Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.87 | 46.37 | 44.94 | 45.98 | 37,482 | +0.09(+0.20%) |
Nov 29, 2022 | 45.70 | 45.98 | 45.64 | 45.89 | 32,024 | +0.37(+0.81%) |
Nov 28, 2022 | 46.05 | 46.23 | 45.45 | 45.52 | 55,423 | -0.81(-1.76%) |
Nov 25, 2022 | 46.11 | 46.40 | 46.11 | 46.34 | 32,816 | +0.23(+0.49%) |
Nov 23, 2022 | 45.66 | 46.16 | 45.66 | 46.11 | 18,928 | +0.11(+0.24%) |
Nov 22, 2022 | 45.55 | 46.00 | 45.55 | 46.00 | 38,009 | +0.04(+0.09%) |
Nov 21, 2022 | 46.00 | 46.19 | 45.67 | 45.96 | 55,725 | +0.53(+1.17%) |
Nov 18, 2022 | 45.48 | 45.60 | 45.23 | 45.43 | 54,918 | +0.20(+0.44%) |
Nov 17, 2022 | 44.77 | 45.26 | 44.72 | 45.23 | 38,744 | -0.02(-0.04%) |
Nov 16, 2022 | 45.53 | 45.53 | 45.12 | 45.25 | 38,779 | +0.72(+1.62%) |
Nov 15, 2022 | 45.15 | 45.19 | 44.14 | 44.53 | 46,150 | +0.13(+0.29%) |
Nov 14, 2022 | 44.84 | 44.90 | 44.40 | 44.40 | 108,870 | -0.30(-0.67%) |
Nov 11, 2022 | 44.60 | 44.78 | 44.22 | 44.70 | 144,693 | +0.86(+1.96%) |
Nov 10, 2022 | 43.53 | 43.91 | 43.39 | 43.84 | 227,954 | +1.77(+4.21%) |
Nov 09, 2022 | 42.55 | 42.64 | 42.04 | 42.07 | 163,257 | +0.38(+0.91%) |
Nov 08, 2022 | 41.84 | 42.02 | 41.43 | 41.69 | 167,081 | -0.25(-0.60%) |
Nov 07, 2022 | 42.24 | 42.29 | 41.69 | 41.94 | 80,293 | +0.18(+0.43%) |
Nov 04, 2022 | 41.34 | 42.05 | 41.22 | 41.76 | 96,963 | +1.52(+3.78%) |
Nov 03, 2022 | 39.95 | 40.53 | 39.94 | 40.24 | 202,426 | +0.06(+0.15%) |
Nov 02, 2022 | 40.55 | 41.28 | 40.18 | 40.18 | 114,119 | -0.92(-2.24%) |
Nov 01, 2022 | 41.80 | 41.80 | 40.71 | 41.10 | 112,200 | -0.64(-1.53%) |
Oct 31, 2022 | 42.69 | 42.69 | 41.60 | 41.74 | 138,062 | -0.27(-0.64%) |
Oct 28, 2022 | 41.66 | 42.10 | 41.61 | 42.01 | 68,157 | +0.69(+1.67%) |
Oct 27, 2022 | 41.88 | 42.26 | 41.31 | 41.32 | 84,504 | -0.60(-1.43%) |
Oct 26, 2022 | 41.00 | 42.33 | 40.86 | 41.92 | 62,785 | -2.06(-4.69%) |
Oct 25, 2022 | 43.51 | 44.27 | 43.51 | 43.98 | 73,085 | +0.95(+2.20%) |
Oct 24, 2022 | 43.09 | 44.42 | 42.83 | 43.04 | 61,550 | +0.50(+1.18%) |
Oct 21, 2022 | 41.52 | 42.54 | 41.31 | 42.54 | 40,476 | +0.55(+1.30%) |
Oct 20, 2022 | 43.31 | 43.74 | 41.90 | 41.99 | 43,564 | -0.91(-2.13%) |
Oct 19, 2022 | 43.83 | 44.33 | 42.69 | 42.91 | 33,899 | -2.06(-4.58%) |
Oct 18, 2022 | 44.88 | 45.07 | 44.59 | 44.97 | 77,057 | +0.27(+0.62%) |
Oct 17, 2022 | 44.69 | 44.85 | 44.44 | 44.70 | 68,451 | +0.72(+1.63%) |
Oct 14, 2022 | 45.02 | 45.30 | 43.88 | 43.98 | 69,929 | -0.43(-0.97%) |
Oct 13, 2022 | 43.12 | 44.71 | 43.03 | 44.41 | 98,513 | +0.39(+0.89%) |
Oct 12, 2022 | 43.84 | 44.42 | 43.84 | 44.02 | 43,791 | +0.37(+0.85%) |
Oct 11, 2022 | 43.19 | 44.20 | 43.08 | 43.65 | 80,999 | +0.79(+1.84%) |
Oct 10, 2022 | 43.06 | 43.67 | 42.47 | 42.86 | 75,601 | -0.55(-1.27%) |
Oct 07, 2022 | 43.81 | 43.97 | 43.29 | 43.41 | 55,973 | -0.31(-0.71%) |
Oct 06, 2022 | 44.22 | 44.22 | 43.70 | 43.72 | 36,460 | -1.52(-3.36%) |
Oct 05, 2022 | 45.52 | 45.52 | 44.80 | 45.24 | 34,783 | -0.51(-1.11%) |
Oct 04, 2022 | 45.47 | 45.86 | 45.32 | 45.75 | 140,033 | +1.76(+4.00%) |
Oct 03, 2022 | 43.92 | 44.20 | 43.69 | 43.99 | 92,165 | +0.25(+0.57%) |
Sep 30, 2022 | 43.78 | 44.23 | 43.52 | 43.74 | 104,767 | +0.00(+0.00%) |
Sep 29, 2022 | 43.68 | 43.80 | 43.02 | 43.74 | 122,142 | -0.24(-0.55%) |
Sep 28, 2022 | 42.96 | 43.98 | 42.96 | 43.98 | 65,854 | +0.81(+1.88%) |
Sep 27, 2022 | 43.71 | 43.71 | 42.83 | 43.17 | 188,663 | +0.33(+0.77%) |
Sep 26, 2022 | 42.98 | 43.49 | 42.68 | 42.84 | 112,938 | -0.11(-0.26%) |
Sep 23, 2022 | 43.82 | 43.82 | 42.72 | 42.95 | 44,458 | -1.80(-4.02%) |
Sep 22, 2022 | 45.06 | 45.10 | 44.49 | 44.75 | 50,312 | +0.82(+1.87%) |
Sep 21, 2022 | 44.41 | 44.69 | 43.90 | 43.93 | 58,114 | -0.54(-1.21%) |
Sep 20, 2022 | 44.90 | 44.95 | 44.15 | 44.47 | 73,388 | -1.06(-2.33%) |
Sep 19, 2022 | 44.82 | 45.54 | 44.82 | 45.53 | 48,449 | +0.52(+1.16%) |
Sep 16, 2022 | 44.74 | 45.31 | 44.74 | 45.01 | 36,973 | -0.62(-1.36%) |
Sep 15, 2022 | 45.35 | 45.83 | 45.35 | 45.63 | 159,061 | +0.00(+0.00%) |
Sep 14, 2022 | 45.46 | 45.85 | 45.34 | 45.63 | 159,322 | -0.57(-1.23%) |
Sep 13, 2022 | 47.12 | 47.25 | 46.20 | 46.20 | 45,821 | -1.28(-2.70%) |
Sep 12, 2022 | 47.63 | 47.86 | 47.40 | 47.48 | 66,374 | +1.43(+3.11%) |
Sep 09, 2022 | 45.86 | 46.29 | 45.69 | 46.05 | 53,679 | +0.60(+1.32%) |
Sep 08, 2022 | 45.22 | 45.61 | 45.06 | 45.45 | 108,251 | +0.35(+0.78%) |
Sep 07, 2022 | 44.51 | 45.19 | 44.47 | 45.10 | 69,682 | +0.71(+1.60%) |
Sep 06, 2022 | 44.56 | 44.95 | 44.30 | 44.39 | 68,737 | +0.61(+1.39%) |
Sep 02, 2022 | 44.44 | 45.11 | 43.71 | 43.78 | 56,411 | -0.47(-1.06%) |