Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.35 | 44.22 | 41.88 | 44.09 | 26,979 | +1.55(+3.65%) |
Nov 29, 2022 | 42.89 | 42.90 | 42.18 | 42.54 | 15,038 | -0.27(-0.62%) |
Nov 28, 2022 | 44.35 | 44.35 | 42.31 | 42.80 | 14,962 | -1.54(-3.48%) |
Nov 25, 2022 | 45.12 | 45.12 | 44.35 | 44.35 | 37,368 | -0.79(-1.74%) |
Nov 23, 2022 | 45.61 | 47.25 | 44.90 | 45.13 | 47,452 | -0.30(-0.65%) |
Nov 22, 2022 | 44.37 | 45.68 | 44.37 | 45.43 | 14,335 | +1.00(+2.26%) |
Nov 21, 2022 | 44.04 | 44.72 | 44.04 | 44.43 | 11,835 | +0.20(+0.44%) |
Nov 18, 2022 | 44.21 | 44.77 | 44.09 | 44.23 | 14,231 | +0.63(+1.44%) |
Nov 17, 2022 | 43.67 | 44.24 | 42.69 | 43.60 | 19,196 | -0.50(-1.14%) |
Nov 16, 2022 | 44.10 | 44.74 | 42.30 | 44.10 | 14,030 | -0.15(-0.33%) |
Nov 15, 2022 | 44.90 | 44.90 | 43.99 | 44.25 | 24,059 | +1.15(+2.67%) |
Nov 14, 2022 | 42.67 | 43.61 | 42.23 | 43.10 | 29,100 | +0.27(+0.62%) |
Nov 11, 2022 | 44.24 | 44.62 | 42.64 | 42.83 | 22,952 | -1.40(-3.17%) |
Nov 10, 2022 | 42.80 | 44.74 | 42.50 | 44.24 | 41,956 | +2.10(+4.98%) |
Nov 09, 2022 | 43.49 | 43.49 | 41.98 | 42.14 | 28,006 | -1.27(-2.92%) |
Nov 08, 2022 | 44.32 | 44.63 | 43.33 | 43.40 | 33,123 | -1.20(-2.68%) |
Nov 07, 2022 | 46.22 | 46.22 | 44.09 | 44.60 | 31,989 | -1.76(-3.79%) |
Nov 04, 2022 | 45.18 | 47.22 | 45.13 | 46.35 | 26,794 | +1.47(+3.28%) |
Nov 03, 2022 | 44.03 | 45.11 | 43.76 | 44.88 | 21,995 | +0.83(+1.89%) |
Nov 02, 2022 | 45.37 | 44.03 | 44.05 | 27,082 | -1.13(-2.50%) | |
Nov 01, 2022 | 44.39 | 46.03 | 44.17 | 45.18 | 31,634 | +0.85(+1.93%) |
Oct 31, 2022 | 42.94 | 44.34 | 42.83 | 44.32 | 61,674 | +1.02(+2.36%) |
Oct 28, 2022 | 42.35 | 44.16 | 41.78 | 43.30 | 52,780 | +1.15(+2.72%) |
Oct 27, 2022 | 42.19 | 42.73 | 41.73 | 42.16 | 27,219 | +0.07(+0.16%) |
Oct 26, 2022 | 41.65 | 43.85 | 41.65 | 42.09 | 63,242 | +1.08(+2.63%) |
Oct 25, 2022 | 40.03 | 42.00 | 39.24 | 41.01 | 101,238 | +1.94(+4.97%) |
Oct 24, 2022 | 39.73 | 39.73 | 38.71 | 39.07 | 41,637 | +0.57(+1.48%) |
Oct 21, 2022 | 38.86 | 39.10 | 38.15 | 38.50 | 31,617 | -0.06(-0.15%) |
Oct 20, 2022 | 39.74 | 40.81 | 38.26 | 38.56 | 56,249 | -0.90(-2.29%) |
Oct 19, 2022 | 40.32 | 40.37 | 39.39 | 39.46 | 22,377 | -0.91(-2.26%) |
Oct 18, 2022 | 38.26 | 40.64 | 38.15 | 40.37 | 43,600 | +2.23(+5.84%) |
Oct 17, 2022 | 37.77 | 38.26 | 37.45 | 38.14 | 35,171 | +0.45(+1.20%) |
Oct 14, 2022 | 37.77 | 38.21 | 37.52 | 37.69 | 24,677 | -0.08(-0.21%) |
Oct 13, 2022 | 36.30 | 37.77 | 36.30 | 37.77 | 41,573 | +1.09(+2.97%) |
Oct 12, 2022 | 36.52 | 36.79 | 35.87 | 36.68 | 12,915 | -0.06(-0.16%) |
Oct 11, 2022 | 37.24 | 37.24 | 36.17 | 36.74 | 20,265 | -0.18(-0.48%) |
Oct 10, 2022 | 36.97 | 37.43 | 36.73 | 36.92 | 16,513 | +0.43(+1.18%) |
Oct 07, 2022 | 36.66 | 36.89 | 36.12 | 36.49 | 10,786 | -0.24(-0.64%) |
Oct 06, 2022 | 37.06 | 37.32 | 36.39 | 36.72 | 17,555 | -0.14(-0.37%) |
Oct 05, 2022 | 37.40 | 37.59 | 36.72 | 36.86 | 11,170 | -0.73(-1.93%) |
Oct 04, 2022 | 37.78 | 38.26 | 37.50 | 37.58 | 23,034 | +0.17(+0.45%) |
Oct 03, 2022 | 37.04 | 37.59 | 37.04 | 37.42 | 25,159 | +0.58(+1.57%) |
Sep 30, 2022 | 35.86 | 37.30 | 35.86 | 36.84 | 33,408 | +0.85(+2.37%) |
Sep 29, 2022 | 36.48 | 36.48 | 35.32 | 35.98 | 49,666 | -0.59(-1.61%) |
Sep 28, 2022 | 36.82 | 37.21 | 36.57 | 36.57 | 24,791 | -0.53(-1.43%) |
Sep 27, 2022 | 37.51 | 37.66 | 36.91 | 37.10 | 9,578 | -0.49(-1.30%) |
Sep 26, 2022 | 37.98 | 38.11 | 37.33 | 37.59 | 8,164 | -0.37(-0.98%) |
Sep 23, 2022 | 37.67 | 38.18 | 37.55 | 37.97 | 38,562 | +0.16(+0.42%) |
Sep 22, 2022 | 37.07 | 38.08 | 36.97 | 37.81 | 24,451 | +0.10(+0.26%) |
Sep 21, 2022 | 38.15 | 38.22 | 37.50 | 37.71 | 15,995 | -0.63(-1.64%) |
Sep 20, 2022 | 38.40 | 38.51 | 37.90 | 38.34 | 21,479 | +0.04(+0.10%) |
Sep 19, 2022 | 38.74 | 38.98 | 37.94 | 38.30 | 16,172 | -0.64(-1.64%) |
Sep 16, 2022 | 37.69 | 39.09 | 37.69 | 38.94 | 50,981 | +0.88(+2.32%) |
Sep 15, 2022 | 37.93 | 39.06 | 37.69 | 38.05 | 21,862 | +0.29(+0.78%) |
Sep 14, 2022 | 37.85 | 38.08 | 37.41 | 37.76 | 22,094 | +0.10(+0.26%) |
Sep 13, 2022 | 37.75 | 38.51 | 37.52 | 37.66 | 27,086 | -0.46(-1.21%) |
Sep 12, 2022 | 36.86 | 38.22 | 36.86 | 38.12 | 22,595 | +1.04(+2.80%) |
Sep 09, 2022 | 36.77 | 37.25 | 36.67 | 37.08 | 17,087 | +0.44(+1.20%) |
Sep 08, 2022 | 36.09 | 37.35 | 36.09 | 36.64 | 19,144 | +0.14(+0.38%) |
Sep 07, 2022 | 35.45 | 36.50 | 35.45 | 36.50 | 18,068 | +0.81(+2.28%) |
Sep 06, 2022 | 35.81 | 36.66 | 35.32 | 35.69 | 15,508 | -0.21(-0.57%) |
Sep 02, 2022 | 36.65 | 36.65 | 35.63 | 35.90 | 12,173 | -0.30(-0.84%) |