Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.81 | 44.00 | 43.37 | 43.86 | 1,326,131 | +0.14(+0.31%) |
Nov 29, 2022 | 43.84 | 44.29 | 43.37 | 43.72 | 1,494,480 | +0.15(+0.34%) |
Nov 28, 2022 | 42.96 | 43.74 | 42.96 | 43.58 | 1,168,920 | +0.45(+1.04%) |
Nov 25, 2022 | 43.64 | 43.68 | 42.92 | 43.13 | 250,773 | -0.44(-1.01%) |
Nov 23, 2022 | 43.23 | 43.76 | 43.21 | 43.57 | 539,255 | +0.39(+0.91%) |
Nov 22, 2022 | 42.61 | 43.34 | 42.53 | 43.18 | 531,593 | +0.83(+1.97%) |
Nov 21, 2022 | 42.54 | 42.72 | 42.11 | 42.34 | 588,708 | -0.30(-0.71%) |
Nov 18, 2022 | 43.10 | 43.37 | 42.25 | 42.65 | 797,386 | -0.26(-0.62%) |
Nov 17, 2022 | 41.45 | 42.94 | 41.43 | 42.91 | 1,231,414 | +0.78(+1.85%) |
Nov 16, 2022 | 41.49 | 42.31 | 41.30 | 42.13 | 763,589 | +0.33(+0.79%) |
Nov 15, 2022 | 41.84 | 42.52 | 41.63 | 41.80 | 539,062 | +0.17(+0.40%) |
Nov 14, 2022 | 41.52 | 42.81 | 41.52 | 41.63 | 1,114,710 | -0.06(-0.14%) |
Nov 11, 2022 | 41.40 | 42.01 | 41.11 | 41.69 | 970,069 | +0.42(+1.02%) |
Nov 10, 2022 | 42.22 | 42.30 | 41.17 | 41.27 | 1,068,736 | +0.10(+0.24%) |
Nov 09, 2022 | 41.16 | 41.64 | 40.87 | 41.18 | 637,665 | -0.24(-0.59%) |
Nov 08, 2022 | 42.16 | 42.42 | 41.19 | 41.42 | 692,175 | -0.64(-1.53%) |
Nov 07, 2022 | 41.85 | 42.27 | 41.62 | 42.06 | 654,926 | +0.32(+0.77%) |
Nov 04, 2022 | 41.24 | 41.86 | 41.00 | 41.74 | 1,139,462 | +1.06(+2.61%) |
Nov 03, 2022 | 39.92 | 41.14 | 39.65 | 40.68 | 847,849 | +0.15(+0.36%) |
Nov 02, 2022 | 41.25 | 40.41 | 40.53 | 639,815 | -1.02(-2.46%) | |
Nov 01, 2022 | 41.36 | 41.70 | 40.93 | 41.56 | 709,880 | +0.39(+0.95%) |
Oct 31, 2022 | 40.43 | 41.23 | 40.35 | 41.17 | 736,050 | +0.39(+0.96%) |
Oct 28, 2022 | 40.19 | 41.02 | 40.03 | 40.78 | 789,985 | +0.56(+1.38%) |
Oct 27, 2022 | 40.16 | 41.58 | 38.52 | 40.22 | 1,772,833 | +2.20(+5.79%) |
Oct 26, 2022 | 38.36 | 38.58 | 37.70 | 38.02 | 722,855 | -0.01(-0.03%) |
Oct 25, 2022 | 37.40 | 38.32 | 37.27 | 38.03 | 844,888 | +0.60(+1.61%) |
Oct 24, 2022 | 36.72 | 37.63 | 36.60 | 37.43 | 878,271 | +0.78(+2.13%) |
Oct 21, 2022 | 35.34 | 36.75 | 35.11 | 36.65 | 563,878 | +1.50(+4.27%) |
Oct 20, 2022 | 35.65 | 35.94 | 35.00 | 35.15 | 720,519 | -0.65(-1.82%) |
Oct 19, 2022 | 35.92 | 36.33 | 35.53 | 35.80 | 685,963 | -0.26(-0.73%) |
Oct 18, 2022 | 36.07 | 36.55 | 35.77 | 36.06 | 812,407 | +0.53(+1.48%) |
Oct 17, 2022 | 35.55 | 36.03 | 35.13 | 35.53 | 784,081 | +0.42(+1.19%) |
Oct 14, 2022 | 35.83 | 35.92 | 35.04 | 35.12 | 785,193 | -0.79(-2.20%) |
Oct 13, 2022 | 34.33 | 35.97 | 34.16 | 35.91 | 1,012,178 | +1.07(+3.08%) |
Oct 12, 2022 | 34.78 | 35.24 | 34.50 | 34.83 | 729,327 | +0.00(+0.00%) |
Oct 11, 2022 | 34.42 | 35.32 | 34.29 | 34.83 | 945,904 | +0.41(+1.19%) |
Oct 10, 2022 | 34.45 | 34.76 | 34.17 | 34.42 | 512,234 | +0.15(+0.43%) |
Oct 07, 2022 | 34.24 | 34.34 | 33.72 | 34.28 | 792,071 | -0.23(-0.68%) |
Oct 06, 2022 | 34.82 | 35.16 | 34.46 | 34.51 | 1,245,024 | -0.36(-1.03%) |
Oct 05, 2022 | 34.50 | 35.41 | 34.37 | 34.87 | 1,060,089 | -0.23(-0.67%) |
Oct 04, 2022 | 34.20 | 35.16 | 34.04 | 35.11 | 944,593 | +1.45(+4.31%) |
Oct 03, 2022 | 33.33 | 33.91 | 32.82 | 33.65 | 1,126,786 | +0.76(+2.31%) |
Sep 30, 2022 | 33.32 | 33.74 | 32.88 | 32.89 | 1,058,065 | -0.46(-1.37%) |
Sep 29, 2022 | 33.49 | 33.65 | 32.96 | 33.35 | 856,363 | -0.51(-1.50%) |
Sep 28, 2022 | 32.98 | 34.07 | 32.84 | 33.86 | 1,275,148 | +1.11(+3.39%) |
Sep 27, 2022 | 32.14 | 32.84 | 31.96 | 32.75 | 1,130,404 | +0.95(+3.00%) |
Sep 26, 2022 | 32.21 | 32.68 | 31.79 | 31.79 | 1,188,928 | -0.79(-2.42%) |
Sep 23, 2022 | 33.14 | 33.23 | 32.27 | 32.58 | 899,112 | -1.04(-3.10%) |
Sep 22, 2022 | 34.03 | 34.17 | 33.59 | 33.63 | 1,050,549 | -0.40(-1.17%) |
Sep 21, 2022 | 34.82 | 35.19 | 34.02 | 34.02 | 1,170,685 | -0.57(-1.63%) |
Sep 20, 2022 | 34.89 | 34.96 | 34.36 | 34.59 | 1,205,029 | -0.54(-1.53%) |
Sep 19, 2022 | 34.03 | 35.18 | 34.03 | 35.13 | 852,383 | +0.92(+2.68%) |
Sep 16, 2022 | 33.95 | 34.65 | 33.86 | 34.21 | 1,453,693 | -0.19(-0.54%) |
Sep 15, 2022 | 34.14 | 34.78 | 33.97 | 34.40 | 980,557 | +0.01(+0.03%) |
Sep 14, 2022 | 34.53 | 34.77 | 34.19 | 34.39 | 951,502 | -0.12(-0.34%) |
Sep 13, 2022 | 35.62 | 35.88 | 34.41 | 34.50 | 853,370 | -1.91(-5.24%) |
Sep 12, 2022 | 36.25 | 36.81 | 36.25 | 36.41 | 532,261 | +0.33(+0.92%) |
Sep 09, 2022 | 35.56 | 36.19 | 35.56 | 36.08 | 508,029 | +0.85(+2.41%) |
Sep 08, 2022 | 35.15 | 35.36 | 34.64 | 35.23 | 635,514 | -0.19(-0.55%) |
Sep 07, 2022 | 34.91 | 35.60 | 34.81 | 35.43 | 529,426 | +0.45(+1.28%) |
Sep 06, 2022 | 34.94 | 35.34 | 34.92 | 34.98 | 833,716 | -0.24(-0.69%) |
Sep 02, 2022 | 35.75 | 35.91 | 35.06 | 35.22 | 605,239 | -0.07(-0.19%) |