Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.25 | 47.14 | 46.00 | 47.09 | 22,920 | +1.71(+3.77%) |
Nov 29, 2022 | 45.37 | 45.64 | 45.34 | 45.38 | 3,225 | +1.09(+2.46%) |
Nov 28, 2022 | 45.01 | 45.21 | 44.29 | 44.29 | 49,462 | -1.15(-2.53%) |
Nov 25, 2022 | 45.48 | 45.63 | 45.44 | 45.44 | 2,682 | +0.30(+0.66%) |
Nov 23, 2022 | 44.90 | 45.24 | 44.90 | 45.14 | 3,595 | +0.12(+0.26%) |
Nov 22, 2022 | 44.82 | 45.14 | 44.78 | 45.02 | 14,754 | +0.16(+0.37%) |
Nov 21, 2022 | 44.95 | 45.04 | 44.73 | 44.86 | 4,345 | -0.13(-0.28%) |
Nov 18, 2022 | 45.10 | 45.17 | 44.87 | 44.98 | 8,848 | +0.60(+1.35%) |
Nov 17, 2022 | 44.00 | 44.45 | 43.87 | 44.38 | 15,003 | +0.19(+0.44%) |
Nov 16, 2022 | 44.68 | 44.69 | 44.19 | 44.19 | 47,193 | -0.06(-0.13%) |
Nov 15, 2022 | 44.41 | 44.59 | 44.10 | 44.25 | 9,249 | +0.87(+2.00%) |
Nov 14, 2022 | 43.66 | 43.85 | 43.38 | 43.38 | 8,159 | -0.92(-2.07%) |
Nov 11, 2022 | 43.78 | 44.36 | 43.78 | 44.30 | 5,801 | +0.92(+2.11%) |
Nov 10, 2022 | 42.98 | 43.45 | 42.94 | 43.38 | 20,771 | +1.63(+3.91%) |
Nov 09, 2022 | 41.74 | 42.31 | 41.67 | 41.75 | 5,763 | -1.07(-2.50%) |
Nov 08, 2022 | 42.57 | 43.07 | 42.45 | 42.82 | 15,142 | -0.15(-0.36%) |
Nov 07, 2022 | 43.07 | 43.23 | 42.86 | 42.98 | 4,786 | -0.10(-0.22%) |
Nov 04, 2022 | 42.76 | 43.20 | 42.58 | 43.07 | 13,332 | +1.74(+4.20%) |
Nov 03, 2022 | 41.21 | 41.62 | 41.19 | 41.33 | 11,402 | -0.41(-0.97%) |
Nov 02, 2022 | 42.46 | 41.74 | 41.74 | 57,659 | -0.61(-1.44%) | |
Nov 01, 2022 | 42.98 | 43.13 | 42.20 | 42.35 | 27,593 | +0.24(+0.57%) |
Oct 31, 2022 | 41.98 | 42.13 | 41.88 | 42.11 | 9,697 | +0.51(+1.23%) |
Oct 28, 2022 | 40.90 | 41.75 | 40.90 | 41.59 | 14,581 | +0.39(+0.94%) |
Oct 27, 2022 | 41.39 | 41.50 | 41.19 | 41.21 | 6,232 | +0.04(+0.09%) |
Oct 26, 2022 | 40.86 | 41.40 | 40.86 | 41.17 | 16,091 | +0.75(+1.86%) |
Oct 25, 2022 | 40.02 | 40.54 | 40.01 | 40.42 | 9,580 | +0.62(+1.55%) |
Oct 24, 2022 | 39.69 | 39.95 | 39.61 | 39.80 | 6,359 | -0.29(-0.73%) |
Oct 21, 2022 | 39.20 | 40.18 | 39.15 | 40.09 | 19,572 | +0.64(+1.63%) |
Oct 20, 2022 | 39.67 | 39.99 | 39.34 | 39.45 | 15,145 | -0.09(-0.22%) |
Oct 19, 2022 | 39.61 | 39.76 | 39.39 | 39.54 | 10,503 | +0.03(+0.07%) |
Oct 18, 2022 | 39.91 | 39.91 | 39.15 | 39.51 | 67,208 | +0.27(+0.69%) |
Oct 17, 2022 | 39.41 | 39.50 | 39.09 | 39.24 | 8,272 | +0.79(+2.06%) |
Oct 14, 2022 | 39.33 | 39.33 | 38.45 | 38.45 | 12,630 | -0.96(-2.43%) |
Oct 13, 2022 | 38.22 | 39.54 | 38.14 | 39.40 | 8,052 | +0.46(+1.19%) |
Oct 12, 2022 | 38.98 | 39.53 | 38.85 | 38.94 | 7,248 | -0.19(-0.49%) |
Oct 11, 2022 | 39.34 | 39.76 | 39.11 | 39.13 | 7,158 | +0.08(+0.20%) |
Oct 10, 2022 | 39.29 | 39.40 | 38.88 | 39.06 | 36,318 | -0.70(-1.75%) |
Oct 07, 2022 | 40.18 | 40.21 | 39.63 | 39.75 | 16,294 | -0.39(-0.96%) |
Oct 06, 2022 | 40.47 | 40.61 | 40.13 | 40.14 | 5,723 | -0.89(-2.17%) |
Oct 05, 2022 | 40.72 | 41.25 | 40.56 | 41.02 | 8,669 | -0.13(-0.30%) |
Oct 04, 2022 | 40.82 | 41.24 | 40.70 | 41.15 | 23,569 | +0.71(+1.77%) |
Oct 03, 2022 | 40.19 | 40.65 | 40.13 | 40.44 | 8,559 | +0.68(+1.70%) |
Sep 30, 2022 | 40.14 | 40.55 | 39.60 | 39.76 | 19,441 | -0.85(-2.09%) |
Sep 29, 2022 | 40.53 | 40.79 | 40.29 | 40.61 | 36,597 | -0.56(-1.37%) |
Sep 28, 2022 | 40.41 | 41.23 | 40.18 | 41.17 | 7,759 | +0.80(+1.97%) |
Sep 27, 2022 | 40.94 | 41.01 | 40.03 | 40.38 | 17,153 | -0.59(-1.44%) |
Sep 26, 2022 | 41.53 | 41.74 | 40.81 | 40.97 | 18,618 | -0.62(-1.49%) |
Sep 23, 2022 | 42.31 | 42.31 | 41.55 | 41.59 | 14,845 | -1.62(-3.74%) |
Sep 22, 2022 | 43.41 | 43.51 | 42.98 | 43.20 | 22,770 | +0.39(+0.91%) |
Sep 21, 2022 | 43.36 | 43.60 | 42.81 | 42.81 | 10,135 | -0.64(-1.47%) |
Sep 20, 2022 | 43.56 | 43.65 | 43.29 | 43.45 | 7,159 | -0.71(-1.62%) |
Sep 19, 2022 | 43.86 | 44.26 | 43.78 | 44.16 | 17,415 | -0.23(-0.52%) |
Sep 16, 2022 | 44.12 | 44.47 | 44.09 | 44.39 | 89,642 | +0.14(+0.31%) |
Sep 15, 2022 | 44.46 | 44.76 | 44.12 | 44.26 | 24,776 | -0.21(-0.48%) |
Sep 14, 2022 | 44.63 | 44.90 | 44.42 | 44.47 | 48,668 | -0.04(-0.09%) |
Sep 13, 2022 | 45.23 | 45.33 | 44.46 | 44.51 | 18,826 | -1.88(-4.06%) |
Sep 12, 2022 | 46.52 | 46.69 | 46.38 | 46.39 | 13,906 | +0.16(+0.35%) |
Sep 09, 2022 | 46.00 | 46.30 | 46.00 | 46.23 | 45,599 | +1.17(+2.59%) |
Sep 08, 2022 | 44.80 | 45.25 | 44.62 | 45.06 | 22,287 | +0.09(+0.19%) |
Sep 07, 2022 | 44.42 | 45.05 | 44.42 | 44.97 | 11,444 | +0.55(+1.24%) |
Sep 06, 2022 | 45.25 | 45.25 | 44.42 | 44.42 | 22,718 | -0.83(-1.83%) |
Sep 02, 2022 | 45.70 | 45.81 | 45.14 | 45.25 | 40,263 | +0.50(+1.12%) |