Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.91 | 43.91 | 42.34 | 43.52 | 355,316 | -0.48(-1.09%) |
Nov 29, 2022 | 44.68 | 45.10 | 43.91 | 44.00 | 249,065 | -0.93(-2.07%) |
Nov 28, 2022 | 43.85 | 44.97 | 42.70 | 44.93 | 249,423 | +0.74(+1.67%) |
Nov 25, 2022 | 43.84 | 44.51 | 43.25 | 44.19 | 114,749 | +0.37(+0.85%) |
Nov 23, 2022 | 44.33 | 44.44 | 43.52 | 43.82 | 155,208 | -0.51(-1.14%) |
Nov 22, 2022 | 44.37 | 45.23 | 43.59 | 44.33 | 187,877 | +0.45(+1.03%) |
Nov 21, 2022 | 42.46 | 43.95 | 42.21 | 43.88 | 249,192 | +1.52(+3.59%) |
Nov 18, 2022 | 43.24 | 43.25 | 41.95 | 42.35 | 429,549 | +0.04(+0.09%) |
Nov 17, 2022 | 42.69 | 42.88 | 41.90 | 42.32 | 431,168 | -0.78(-1.80%) |
Nov 16, 2022 | 43.31 | 43.54 | 42.44 | 43.09 | 422,805 | -0.81(-1.85%) |
Nov 15, 2022 | 45.02 | 45.32 | 43.80 | 43.91 | 307,566 | -0.18(-0.41%) |
Nov 14, 2022 | 44.68 | 45.35 | 44.08 | 44.09 | 231,740 | -0.67(-1.50%) |
Nov 11, 2022 | 44.66 | 45.71 | 43.77 | 44.76 | 212,867 | -0.04(-0.09%) |
Nov 10, 2022 | 44.04 | 45.50 | 43.86 | 44.80 | 280,878 | +2.16(+5.07%) |
Nov 09, 2022 | 43.25 | 43.93 | 42.48 | 42.63 | 269,300 | -0.83(-1.92%) |
Nov 08, 2022 | 44.87 | 45.68 | 43.09 | 43.46 | 248,310 | -1.63(-3.61%) |
Nov 07, 2022 | 44.16 | 45.26 | 43.91 | 45.09 | 188,188 | +1.16(+2.64%) |
Nov 04, 2022 | 43.90 | 44.19 | 43.22 | 43.93 | 198,714 | +0.43(+0.99%) |
Nov 03, 2022 | 43.20 | 43.99 | 42.90 | 43.50 | 164,328 | +0.08(+0.18%) |
Nov 02, 2022 | 45.30 | 45.62 | 43.39 | 43.43 | 275,309 | -2.12(-4.67%) |
Nov 01, 2022 | 45.80 | 46.01 | 45.14 | 45.55 | 252,529 | -0.15(-0.33%) |
Oct 31, 2022 | 44.69 | 45.78 | 44.36 | 45.70 | 267,445 | +0.75(+1.66%) |
Oct 28, 2022 | 43.86 | 45.09 | 43.53 | 44.96 | 296,121 | +1.38(+3.16%) |
Oct 27, 2022 | 42.64 | 44.22 | 42.64 | 43.58 | 316,118 | +0.90(+2.11%) |
Oct 26, 2022 | 45.70 | 45.84 | 42.05 | 42.68 | 420,759 | -3.84(-8.25%) |
Oct 25, 2022 | 45.86 | 46.66 | 45.66 | 46.52 | 291,829 | +0.73(+1.59%) |
Oct 24, 2022 | 45.32 | 45.93 | 45.01 | 45.79 | 245,430 | +0.91(+2.03%) |
Oct 21, 2022 | 44.59 | 45.11 | 44.35 | 44.88 | 262,305 | +0.55(+1.23%) |
Oct 20, 2022 | 45.45 | 46.10 | 43.96 | 44.34 | 237,003 | -1.11(-2.44%) |
Oct 19, 2022 | 44.93 | 45.62 | 44.46 | 45.45 | 345,318 | +0.20(+0.44%) |
Oct 18, 2022 | 44.70 | 45.25 | 44.30 | 45.25 | 460,355 | +1.28(+2.92%) |
Oct 17, 2022 | 43.72 | 44.31 | 43.38 | 43.96 | 449,691 | +0.56(+1.28%) |
Oct 14, 2022 | 44.25 | 44.95 | 43.33 | 43.41 | 185,709 | -0.86(-1.95%) |
Oct 13, 2022 | 43.79 | 45.04 | 43.10 | 44.27 | 211,313 | -0.04(-0.09%) |
Oct 12, 2022 | 44.33 | 44.64 | 43.94 | 44.31 | 243,263 | -0.04(-0.09%) |
Oct 11, 2022 | 44.12 | 44.56 | 43.88 | 44.35 | 324,051 | +0.04(+0.09%) |
Oct 10, 2022 | 44.53 | 44.80 | 43.71 | 44.31 | 277,145 | -0.13(-0.30%) |
Oct 07, 2022 | 44.55 | 44.57 | 43.58 | 44.44 | 309,895 | -0.34(-0.75%) |
Oct 06, 2022 | 44.09 | 44.85 | 43.88 | 44.78 | 232,989 | +0.66(+1.50%) |
Oct 05, 2022 | 43.04 | 44.41 | 42.93 | 44.12 | 269,847 | +0.66(+1.52%) |
Oct 04, 2022 | 42.94 | 43.81 | 42.72 | 43.46 | 386,509 | +1.09(+2.58%) |
Oct 03, 2022 | 42.02 | 42.96 | 41.75 | 42.36 | 255,669 | +0.77(+1.84%) |
Sep 30, 2022 | 41.19 | 42.26 | 40.78 | 41.60 | 498,444 | +0.17(+0.42%) |
Sep 29, 2022 | 41.63 | 41.80 | 40.93 | 41.43 | 354,741 | -0.81(-1.93%) |
Sep 28, 2022 | 41.45 | 42.50 | 41.04 | 42.24 | 328,801 | +1.01(+2.44%) |
Sep 27, 2022 | 41.51 | 42.23 | 41.16 | 41.23 | 463,627 | -0.17(-0.42%) |
Sep 26, 2022 | 41.61 | 42.42 | 41.29 | 41.41 | 497,241 | -0.38(-0.92%) |
Sep 23, 2022 | 41.79 | 41.97 | 41.35 | 41.79 | 318,899 | -0.36(-0.86%) |
Sep 22, 2022 | 42.65 | 42.73 | 42.00 | 42.15 | 251,356 | -0.59(-1.39%) |
Sep 21, 2022 | 43.23 | 43.76 | 42.64 | 42.75 | 231,647 | -0.15(-0.36%) |
Sep 20, 2022 | 42.81 | 42.94 | 42.10 | 42.90 | 255,373 | -0.36(-0.84%) |
Sep 19, 2022 | 43.04 | 43.57 | 42.93 | 43.26 | 251,207 | +0.31(+0.71%) |
Sep 16, 2022 | 42.47 | 43.56 | 41.87 | 42.96 | 1,260,370 | +0.48(+1.13%) |
Sep 15, 2022 | 42.87 | 43.57 | 42.02 | 42.48 | 418,297 | -0.55(-1.27%) |
Sep 14, 2022 | 43.29 | 43.58 | 42.62 | 43.02 | 283,687 | -0.17(-0.40%) |
Sep 13, 2022 | 45.00 | 45.00 | 43.14 | 43.20 | 209,492 | -2.73(-5.94%) |
Sep 12, 2022 | 45.39 | 46.03 | 45.03 | 45.92 | 253,867 | +0.90(+2.00%) |
Sep 09, 2022 | 44.89 | 45.50 | 44.38 | 45.03 | 212,462 | +0.32(+0.71%) |
Sep 08, 2022 | 44.77 | 45.76 | 43.94 | 44.71 | 228,445 | -0.47(-1.04%) |
Sep 07, 2022 | 43.60 | 45.23 | 43.11 | 45.18 | 203,293 | +1.70(+3.92%) |
Sep 06, 2022 | 44.18 | 44.18 | 43.21 | 43.47 | 211,639 | -0.71(-1.60%) |
Sep 02, 2022 | 44.51 | 44.95 | 43.87 | 44.18 | 199,420 | -0.07(-0.15%) |