Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.79 | 45.31 | 42.60 | 45.18 | 242,503 | +1.39(+3.17%) |
Nov 29, 2022 | 43.32 | 44.12 | 43.08 | 43.79 | 101,828 | +0.47(+1.08%) |
Nov 28, 2022 | 43.66 | 44.19 | 42.81 | 43.32 | 135,184 | -0.74(-1.68%) |
Nov 25, 2022 | 44.26 | 44.69 | 44.06 | 44.06 | 64,020 | -0.60(-1.34%) |
Nov 23, 2022 | 43.70 | 44.83 | 43.51 | 44.66 | 149,540 | +0.92(+2.10%) |
Nov 22, 2022 | 43.48 | 43.97 | 43.11 | 43.74 | 106,867 | +0.88(+2.05%) |
Nov 21, 2022 | 43.28 | 43.62 | 42.57 | 42.86 | 118,198 | -0.43(-0.99%) |
Nov 18, 2022 | 44.07 | 44.07 | 42.89 | 43.29 | 121,498 | +0.24(+0.56%) |
Nov 17, 2022 | 42.93 | 43.14 | 42.17 | 43.05 | 154,651 | -1.10(-2.49%) |
Nov 16, 2022 | 44.19 | 44.40 | 43.60 | 44.15 | 135,253 | -0.29(-0.65%) |
Nov 15, 2022 | 44.31 | 45.49 | 43.97 | 44.44 | 157,279 | +1.43(+3.32%) |
Nov 14, 2022 | 44.88 | 44.88 | 43.01 | 43.01 | 224,134 | -2.59(-5.68%) |
Nov 11, 2022 | 45.71 | 46.45 | 45.06 | 45.60 | 239,886 | +0.06(+0.13%) |
Nov 10, 2022 | 42.88 | 46.23 | 42.67 | 45.54 | 356,529 | +5.82(+14.65%) |
Nov 09, 2022 | 39.51 | 41.13 | 39.20 | 39.72 | 144,121 | -0.26(-0.65%) |
Nov 08, 2022 | 40.15 | 40.68 | 39.25 | 39.98 | 158,375 | -0.04(-0.10%) |
Nov 07, 2022 | 40.00 | 40.28 | 38.85 | 40.02 | 141,130 | +0.19(+0.48%) |
Nov 04, 2022 | 39.11 | 40.19 | 38.73 | 39.83 | 164,422 | +1.46(+3.81%) |
Nov 03, 2022 | 38.67 | 39.05 | 37.60 | 38.37 | 204,057 | -1.35(-3.40%) |
Nov 02, 2022 | 41.30 | 39.71 | 39.72 | 246,317 | -1.67(-4.03%) | |
Nov 01, 2022 | 42.49 | 42.49 | 40.95 | 41.39 | 181,976 | -0.10(-0.24%) |
Oct 31, 2022 | 42.11 | 42.45 | 41.00 | 41.49 | 304,919 | -1.48(-3.44%) |
Oct 28, 2022 | 41.69 | 43.26 | 41.35 | 42.97 | 360,051 | +1.17(+2.80%) |
Oct 27, 2022 | 42.83 | 43.24 | 41.19 | 41.80 | 419,745 | -1.02(-2.38%) |
Oct 26, 2022 | 44.41 | 44.71 | 42.82 | 42.82 | 300,708 | +0.37(+0.87%) |
Oct 25, 2022 | 40.76 | 43.02 | 40.76 | 42.45 | 271,338 | +1.94(+4.79%) |
Oct 24, 2022 | 40.00 | 40.63 | 39.73 | 40.51 | 190,811 | +0.69(+1.73%) |
Oct 21, 2022 | 38.07 | 39.85 | 37.75 | 39.82 | 293,863 | +1.69(+4.43%) |
Oct 20, 2022 | 38.13 | 39.35 | 37.88 | 38.13 | 220,946 | -0.21(-0.55%) |
Oct 19, 2022 | 39.36 | 39.50 | 37.61 | 38.34 | 197,806 | -1.86(-4.63%) |
Oct 18, 2022 | 39.94 | 40.42 | 39.29 | 40.20 | 173,435 | +1.26(+3.24%) |
Oct 17, 2022 | 39.20 | 39.77 | 38.67 | 38.94 | 261,599 | +0.75(+1.96%) |
Oct 14, 2022 | 40.48 | 40.72 | 38.13 | 38.19 | 257,247 | -1.94(-4.83%) |
Oct 13, 2022 | 38.75 | 40.45 | 37.27 | 40.13 | 228,563 | +0.16(+0.40%) |
Oct 12, 2022 | 40.30 | 40.38 | 39.48 | 39.97 | 199,747 | -0.26(-0.65%) |
Oct 11, 2022 | 39.76 | 40.99 | 39.10 | 40.23 | 236,738 | +0.15(+0.37%) |
Oct 10, 2022 | 40.52 | 40.52 | 39.66 | 40.08 | 186,887 | +0.01(+0.02%) |
Oct 07, 2022 | 40.54 | 40.82 | 39.72 | 40.07 | 196,315 | -1.20(-2.91%) |
Oct 06, 2022 | 40.61 | 41.48 | 40.51 | 41.27 | 182,496 | +0.31(+0.76%) |
Oct 05, 2022 | 40.60 | 41.24 | 40.34 | 40.96 | 189,752 | -0.62(-1.49%) |
Oct 04, 2022 | 39.59 | 41.65 | 39.59 | 41.58 | 360,688 | +2.84(+7.33%) |
Oct 03, 2022 | 36.92 | 38.83 | 36.69 | 38.74 | 354,477 | +2.51(+6.93%) |
Sep 30, 2022 | 37.04 | 37.25 | 36.16 | 36.23 | 180,436 | -0.62(-1.68%) |
Sep 29, 2022 | 37.04 | 37.04 | 36.31 | 36.85 | 168,382 | -0.96(-2.54%) |
Sep 28, 2022 | 36.10 | 38.18 | 35.89 | 37.81 | 236,901 | +2.14(+6.00%) |
Sep 27, 2022 | 36.66 | 36.83 | 35.37 | 35.67 | 237,175 | -0.54(-1.49%) |
Sep 26, 2022 | 37.67 | 37.93 | 36.13 | 36.21 | 292,734 | -1.55(-4.10%) |
Sep 23, 2022 | 37.00 | 37.84 | 36.60 | 37.76 | 331,948 | +0.27(+0.72%) |
Sep 22, 2022 | 38.77 | 38.90 | 37.22 | 37.49 | 304,765 | -1.50(-3.85%) |
Sep 21, 2022 | 40.02 | 40.32 | 38.93 | 38.99 | 163,656 | -0.54(-1.37%) |
Sep 20, 2022 | 39.56 | 39.78 | 39.04 | 39.53 | 152,149 | -0.55(-1.37%) |
Sep 19, 2022 | 39.56 | 40.29 | 39.24 | 40.08 | 245,253 | +0.77(+1.96%) |
Sep 16, 2022 | 38.04 | 39.59 | 38.04 | 39.31 | 822,952 | +0.93(+2.42%) |
Sep 15, 2022 | 38.40 | 39.42 | 38.14 | 38.38 | 508,614 | -0.17(-0.44%) |
Sep 14, 2022 | 38.90 | 39.11 | 38.01 | 38.55 | 364,751 | -0.39(-1.00%) |
Sep 13, 2022 | 41.73 | 41.90 | 38.90 | 38.94 | 462,806 | -4.35(-10.05%) |
Sep 12, 2022 | 43.43 | 44.10 | 43.09 | 43.29 | 230,878 | +0.42(+0.98%) |
Sep 09, 2022 | 42.02 | 43.00 | 41.97 | 42.87 | 185,348 | +1.10(+2.63%) |
Sep 08, 2022 | 41.34 | 41.77 | 40.71 | 41.77 | 130,952 | +0.00(+0.00%) |
Sep 07, 2022 | 40.99 | 41.84 | 40.84 | 41.77 | 230,064 | +0.84(+2.05%) |
Sep 06, 2022 | 42.02 | 42.08 | 40.79 | 40.93 | 205,452 | -1.09(-2.59%) |
Sep 02, 2022 | 42.35 | 43.12 | 41.55 | 42.02 | 281,575 | +0.03(+0.07%) |