Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.23 | 47.26 | 45.33 | 47.19 | 1,497,044 | +0.70(+1.50%) |
Nov 29, 2022 | 45.11 | 46.53 | 45.11 | 46.49 | 1,521,572 | +1.11(+2.45%) |
Nov 28, 2022 | 45.79 | 46.29 | 45.04 | 45.38 | 968,535 | -0.74(-1.60%) |
Nov 25, 2022 | 46.02 | 46.37 | 45.89 | 46.12 | 555,260 | -0.35(-0.76%) |
Nov 23, 2022 | 45.05 | 46.73 | 44.71 | 46.47 | 1,241,636 | +1.16(+2.57%) |
Nov 22, 2022 | 45.53 | 45.70 | 44.73 | 45.31 | 1,794,604 | +0.95(+2.13%) |
Nov 21, 2022 | 44.76 | 44.77 | 43.83 | 44.37 | 818,484 | -0.47(-1.05%) |
Nov 18, 2022 | 45.34 | 45.53 | 44.18 | 44.84 | 644,389 | +0.25(+0.55%) |
Nov 17, 2022 | 44.18 | 44.60 | 43.15 | 44.59 | 973,838 | -0.66(-1.46%) |
Nov 16, 2022 | 45.33 | 45.59 | 44.78 | 45.25 | 932,609 | -0.30(-0.65%) |
Nov 15, 2022 | 46.05 | 46.54 | 44.60 | 45.55 | 1,563,498 | +0.86(+1.92%) |
Nov 14, 2022 | 45.80 | 45.82 | 44.62 | 44.69 | 1,088,194 | -1.60(-3.45%) |
Nov 11, 2022 | 45.80 | 46.42 | 45.33 | 46.29 | 1,900,231 | +0.46(+1.01%) |
Nov 10, 2022 | 43.84 | 46.66 | 43.84 | 45.82 | 2,438,318 | +4.55(+11.03%) |
Nov 09, 2022 | 41.41 | 42.74 | 40.93 | 41.27 | 1,853,375 | -0.49(-1.18%) |
Nov 08, 2022 | 42.36 | 42.45 | 41.16 | 41.76 | 1,290,315 | -0.34(-0.82%) |
Nov 07, 2022 | 42.48 | 42.83 | 41.06 | 42.11 | 1,081,485 | -0.07(-0.16%) |
Nov 04, 2022 | 41.66 | 42.38 | 40.99 | 42.18 | 1,273,525 | +1.32(+3.23%) |
Nov 03, 2022 | 40.79 | 41.59 | 39.96 | 40.86 | 1,327,714 | -0.75(-1.80%) |
Nov 02, 2022 | 42.86 | 41.59 | 41.61 | 1,331,359 | -1.48(-3.43%) | |
Nov 01, 2022 | 43.04 | 43.57 | 42.46 | 43.08 | 1,491,238 | +0.65(+1.53%) |
Oct 31, 2022 | 43.08 | 43.11 | 41.80 | 42.43 | 2,316,029 | -1.30(-2.97%) |
Oct 28, 2022 | 42.54 | 43.75 | 42.24 | 43.73 | 1,259,197 | +1.05(+2.47%) |
Oct 27, 2022 | 42.71 | 43.79 | 42.54 | 42.68 | 1,795,161 | +0.05(+0.12%) |
Oct 26, 2022 | 42.96 | 43.42 | 42.61 | 42.63 | 1,603,594 | -0.41(-0.96%) |
Oct 25, 2022 | 41.52 | 43.45 | 41.46 | 43.05 | 1,983,102 | +1.77(+4.30%) |
Oct 24, 2022 | 41.37 | 41.73 | 40.64 | 41.27 | 1,918,651 | +0.14(+0.34%) |
Oct 21, 2022 | 39.13 | 41.31 | 38.94 | 41.13 | 1,392,150 | +1.46(+3.67%) |
Oct 20, 2022 | 40.29 | 41.11 | 39.55 | 39.68 | 1,172,910 | -0.61(-1.52%) |
Oct 19, 2022 | 41.54 | 41.72 | 39.95 | 40.29 | 1,552,547 | -2.15(-5.06%) |
Oct 18, 2022 | 42.42 | 42.66 | 41.64 | 42.43 | 1,480,654 | +1.02(+2.47%) |
Oct 17, 2022 | 41.74 | 42.19 | 41.08 | 41.41 | 1,492,247 | +0.75(+1.84%) |
Oct 14, 2022 | 42.36 | 42.80 | 40.32 | 40.66 | 1,730,823 | -1.57(-3.71%) |
Oct 13, 2022 | 40.98 | 42.68 | 39.71 | 42.23 | 2,142,518 | +0.00(+0.00%) |
Oct 12, 2022 | 43.19 | 43.26 | 42.13 | 42.23 | 2,029,351 | -1.04(-2.41%) |
Oct 11, 2022 | 43.38 | 44.29 | 43.12 | 43.27 | 2,536,936 | -0.38(-0.88%) |
Oct 10, 2022 | 44.25 | 44.29 | 43.41 | 43.66 | 1,148,673 | -0.25(-0.56%) |
Oct 07, 2022 | 44.66 | 44.98 | 43.66 | 43.90 | 1,891,786 | -1.50(-3.30%) |
Oct 06, 2022 | 44.31 | 45.67 | 44.31 | 45.40 | 2,036,864 | +0.92(+2.06%) |
Oct 05, 2022 | 44.39 | 44.72 | 43.81 | 44.48 | 1,579,482 | -0.62(-1.37%) |
Oct 04, 2022 | 43.81 | 45.14 | 43.81 | 45.10 | 2,619,075 | +2.25(+5.24%) |
Oct 03, 2022 | 41.66 | 43.00 | 41.32 | 42.86 | 2,443,369 | +1.67(+4.05%) |
Sep 30, 2022 | 41.12 | 41.57 | 40.57 | 41.19 | 2,569,520 | -0.01(-0.02%) |
Sep 29, 2022 | 41.29 | 41.55 | 40.92 | 41.20 | 1,864,768 | -1.02(-2.42%) |
Sep 28, 2022 | 40.60 | 42.37 | 40.35 | 42.22 | 2,036,001 | +2.18(+5.44%) |
Sep 27, 2022 | 40.80 | 40.95 | 39.73 | 40.04 | 2,145,779 | -0.28(-0.71%) |
Sep 26, 2022 | 41.21 | 41.63 | 40.31 | 40.33 | 1,802,913 | -1.27(-3.06%) |
Sep 23, 2022 | 40.78 | 41.77 | 40.78 | 41.60 | 2,160,576 | +0.32(+0.78%) |
Sep 22, 2022 | 41.84 | 42.40 | 41.17 | 41.28 | 3,513,286 | -0.83(-1.98%) |
Sep 21, 2022 | 42.96 | 43.84 | 42.09 | 42.11 | 1,461,964 | -0.55(-1.29%) |
Sep 20, 2022 | 42.89 | 43.36 | 42.60 | 42.66 | 1,336,992 | -1.06(-2.42%) |
Sep 19, 2022 | 43.57 | 44.24 | 43.20 | 43.72 | 2,205,941 | +0.90(+2.11%) |
Sep 16, 2022 | 41.77 | 43.10 | 41.77 | 42.82 | 4,206,710 | +0.83(+1.99%) |
Sep 15, 2022 | 42.23 | 42.88 | 41.76 | 41.98 | 2,140,903 | -0.23(-0.53%) |
Sep 14, 2022 | 42.49 | 42.61 | 41.53 | 42.21 | 2,383,813 | -0.02(-0.05%) |
Sep 13, 2022 | 43.41 | 43.69 | 42.17 | 42.23 | 2,424,183 | -2.77(-6.15%) |
Sep 12, 2022 | 44.97 | 45.44 | 44.60 | 44.99 | 1,190,287 | +0.53(+1.19%) |
Sep 09, 2022 | 43.60 | 44.71 | 43.58 | 44.46 | 1,245,560 | +1.10(+2.53%) |
Sep 08, 2022 | 42.90 | 43.39 | 42.31 | 43.37 | 1,041,214 | +0.03(+0.07%) |
Sep 07, 2022 | 42.55 | 43.34 | 42.52 | 43.34 | 1,169,558 | +0.78(+1.84%) |
Sep 06, 2022 | 43.01 | 42.86 | 41.86 | 42.55 | 2,402,664 | -0.41(-0.96%) |
Sep 02, 2022 | 43.40 | 43.89 | 42.70 | 42.96 | 2,462,606 | +0.13(+0.30%) |