Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.30 | 39.92 | 38.97 | 39.77 | 181,138 | +0.63(+1.61%) |
Nov 29, 2022 | 39.94 | 40.00 | 39.11 | 39.14 | 180,358 | -1.10(-2.73%) |
Nov 28, 2022 | 40.95 | 41.35 | 40.07 | 40.24 | 110,024 | -0.44(-1.08%) |
Nov 25, 2022 | 40.63 | 40.84 | 40.46 | 40.68 | 37,344 | -0.17(-0.42%) |
Nov 23, 2022 | 40.29 | 41.00 | 40.26 | 40.85 | 100,582 | +0.35(+0.86%) |
Nov 22, 2022 | 40.00 | 40.62 | 39.71 | 40.50 | 101,424 | +0.03(+0.07%) |
Nov 21, 2022 | 40.74 | 40.84 | 40.31 | 40.47 | 82,561 | -0.53(-1.29%) |
Nov 18, 2022 | 40.68 | 41.03 | 40.45 | 41.00 | 105,004 | +0.03(+0.07%) |
Nov 17, 2022 | 40.73 | 41.20 | 40.55 | 40.97 | 83,314 | -0.50(-1.21%) |
Nov 16, 2022 | 41.82 | 41.99 | 41.37 | 41.47 | 84,177 | -0.23(-0.55%) |
Nov 15, 2022 | 42.65 | 42.73 | 41.37 | 41.70 | 107,245 | -0.08(-0.19%) |
Nov 14, 2022 | 41.36 | 42.22 | 41.35 | 41.78 | 128,144 | -0.03(-0.07%) |
Nov 11, 2022 | 41.23 | 41.97 | 40.93 | 41.81 | 88,336 | +0.35(+0.84%) |
Nov 10, 2022 | 41.20 | 41.61 | 40.53 | 41.46 | 260,760 | +1.37(+3.42%) |
Nov 09, 2022 | 40.27 | 40.87 | 40.02 | 40.09 | 347,997 | -1.04(-2.53%) |
Nov 08, 2022 | 40.37 | 41.25 | 40.12 | 41.13 | 335,887 | -0.14(-0.34%) |
Nov 07, 2022 | 41.09 | 41.73 | 40.78 | 41.27 | 399,503 | -1.48(-3.46%) |
Nov 04, 2022 | 45.72 | 45.72 | 41.79 | 42.75 | 435,282 | -2.50(-5.52%) |
Nov 03, 2022 | 45.04 | 46.21 | 44.78 | 45.25 | 213,615 | -0.66(-1.44%) |
Nov 02, 2022 | 45.53 | 45.91 | 273,992 | -0.60(-1.29%) | ||
Nov 01, 2022 | 46.56 | 46.89 | 46.01 | 46.51 | 289,807 | +0.97(+2.13%) |
Oct 31, 2022 | 45.29 | 45.81 | 45.06 | 45.54 | 210,104 | +0.06(+0.13%) |
Oct 28, 2022 | 45.26 | 45.69 | 44.72 | 45.48 | 126,838 | +0.38(+0.84%) |
Oct 27, 2022 | 45.76 | 45.95 | 45.00 | 45.10 | 63,516 | -0.89(-1.94%) |
Oct 26, 2022 | 44.89 | 46.51 | 44.89 | 45.99 | 202,450 | +0.85(+1.88%) |
Oct 25, 2022 | 44.66 | 45.44 | 44.64 | 45.14 | 66,444 | +0.20(+0.45%) |
Oct 24, 2022 | 44.70 | 45.09 | 44.38 | 44.94 | 77,962 | +0.60(+1.35%) |
Oct 21, 2022 | 43.16 | 44.35 | 43.02 | 44.34 | 117,682 | +1.06(+2.45%) |
Oct 20, 2022 | 42.51 | 43.78 | 42.51 | 43.28 | 95,565 | -0.63(-1.43%) |
Oct 19, 2022 | 44.78 | 44.95 | 43.55 | 43.91 | 131,102 | -1.69(-3.71%) |
Oct 18, 2022 | 45.64 | 45.69 | 44.51 | 45.60 | 116,475 | +1.02(+2.29%) |
Oct 17, 2022 | 44.48 | 44.89 | 44.26 | 44.58 | 115,905 | +1.11(+2.55%) |
Oct 14, 2022 | 44.50 | 44.96 | 43.34 | 43.47 | 102,863 | +0.28(+0.65%) |
Oct 13, 2022 | 41.90 | 43.70 | 41.82 | 43.19 | 173,481 | +1.09(+2.59%) |
Oct 12, 2022 | 42.19 | 42.36 | 41.77 | 42.10 | 114,259 | +0.19(+0.45%) |
Oct 11, 2022 | 41.65 | 42.55 | 41.10 | 41.91 | 100,152 | +0.41(+0.99%) |
Oct 10, 2022 | 42.63 | 42.67 | 41.23 | 41.50 | 233,011 | -0.80(-1.89%) |
Oct 07, 2022 | 43.45 | 43.56 | 42.17 | 42.30 | 153,644 | -1.25(-2.87%) |
Oct 06, 2022 | 44.12 | 44.14 | 43.55 | 43.55 | 205,462 | -0.67(-1.52%) |
Oct 05, 2022 | 44.11 | 44.38 | 43.50 | 44.22 | 58,737 | -1.00(-2.21%) |
Oct 04, 2022 | 44.40 | 45.27 | 44.15 | 45.22 | 160,754 | +2.37(+5.53%) |
Oct 03, 2022 | 42.17 | 42.90 | 41.92 | 42.85 | 241,107 | +0.21(+0.49%) |
Sep 30, 2022 | 42.50 | 43.16 | 42.49 | 42.64 | 153,487 | +0.37(+0.88%) |
Sep 29, 2022 | 42.41 | 42.48 | 41.65 | 42.27 | 128,481 | -0.62(-1.45%) |
Sep 28, 2022 | 42.29 | 43.01 | 42.11 | 42.89 | 122,950 | +0.40(+0.94%) |
Sep 27, 2022 | 42.85 | 43.35 | 42.31 | 42.49 | 119,715 | +0.10(+0.24%) |
Sep 26, 2022 | 42.66 | 43.50 | 42.15 | 42.39 | 171,283 | -1.16(-2.66%) |
Sep 23, 2022 | 43.81 | 44.23 | 43.01 | 43.55 | 148,251 | -1.61(-3.57%) |
Sep 22, 2022 | 45.44 | 45.64 | 45.00 | 45.16 | 164,819 | -0.88(-1.91%) |
Sep 21, 2022 | 46.71 | 47.33 | 46.01 | 46.04 | 180,472 | -1.23(-2.60%) |
Sep 20, 2022 | 47.04 | 47.56 | 47.04 | 47.27 | 189,999 | -0.05(-0.11%) |
Sep 19, 2022 | 47.62 | 48.20 | 47.07 | 47.32 | 220,827 | -0.79(-1.64%) |
Sep 16, 2022 | 48.21 | 48.27 | 47.43 | 48.11 | 130,290 | -0.50(-1.03%) |
Sep 15, 2022 | 48.49 | 49.38 | 48.47 | 48.61 | 77,304 | -0.37(-0.76%) |
Sep 14, 2022 | 49.44 | 49.59 | 48.77 | 48.98 | 145,211 | -0.21(-0.43%) |
Sep 13, 2022 | 50.87 | 51.00 | 49.02 | 49.19 | 125,063 | -2.80(-5.39%) |
Sep 12, 2022 | 52.00 | 52.63 | 51.39 | 51.99 | 464,728 | +3.83(+7.95%) |
Sep 09, 2022 | 48.80 | 48.80 | 47.72 | 48.16 | 168,254 | -0.41(-0.84%) |
Sep 08, 2022 | 48.06 | 49.15 | 48.02 | 48.57 | 198,752 | +0.33(+0.68%) |
Sep 07, 2022 | 48.06 | 48.54 | 47.88 | 48.24 | 128,662 | -0.30(-0.62%) |
Sep 06, 2022 | 49.49 | 49.54 | 48.34 | 48.54 | 145,836 | -1.10(-2.22%) |
Sep 02, 2022 | 50.35 | 50.91 | 49.56 | 49.64 | 106,924 | +0.05(+0.10%) |