Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.43 | 43.75 | 42.00 | 43.71 | 872,777 | +0.21(+0.48%) |
Nov 29, 2022 | 43.35 | 43.88 | 43.22 | 43.50 | 389,812 | +0.19(+0.44%) |
Nov 28, 2022 | 44.24 | 44.35 | 43.13 | 43.31 | 518,999 | -1.28(-2.87%) |
Nov 25, 2022 | 44.06 | 44.59 | 43.45 | 44.59 | 223,589 | +0.45(+1.01%) |
Nov 23, 2022 | 44.12 | 44.50 | 43.55 | 44.14 | 409,269 | -0.04(-0.09%) |
Nov 22, 2022 | 44.03 | 44.46 | 43.94 | 44.18 | 530,640 | +0.37(+0.84%) |
Nov 21, 2022 | 43.72 | 44.02 | 43.29 | 43.81 | 448,998 | +0.01(+0.02%) |
Nov 18, 2022 | 44.37 | 44.37 | 43.29 | 43.80 | 398,516 | +0.14(+0.33%) |
Nov 17, 2022 | 43.78 | 43.99 | 43.21 | 43.66 | 555,404 | -0.48(-1.09%) |
Nov 16, 2022 | 45.21 | 45.28 | 44.02 | 44.14 | 611,062 | -1.16(-2.57%) |
Nov 15, 2022 | 45.31 | 45.93 | 44.77 | 45.31 | 679,571 | +0.25(+0.55%) |
Nov 14, 2022 | 44.83 | 45.72 | 44.56 | 45.06 | 1,069,649 | +0.56(+1.26%) |
Nov 11, 2022 | 44.36 | 44.95 | 44.08 | 44.50 | 920,033 | +0.43(+0.97%) |
Nov 10, 2022 | 42.62 | 44.22 | 42.61 | 44.07 | 801,691 | +2.41(+5.80%) |
Nov 09, 2022 | 41.92 | 42.24 | 41.46 | 41.66 | 401,534 | -0.51(-1.21%) |
Nov 08, 2022 | 42.43 | 42.58 | 41.84 | 42.17 | 602,175 | -0.17(-0.40%) |
Nov 07, 2022 | 41.92 | 42.37 | 41.69 | 42.34 | 628,834 | +0.48(+1.15%) |
Nov 04, 2022 | 41.42 | 41.92 | 41.03 | 41.86 | 635,395 | +1.05(+2.58%) |
Nov 03, 2022 | 40.27 | 41.07 | 39.57 | 40.81 | 883,312 | +0.24(+0.58%) |
Nov 02, 2022 | 41.22 | 41.69 | 40.49 | 40.57 | 1,256,227 | -0.77(-1.86%) |
Nov 01, 2022 | 41.02 | 41.46 | 40.72 | 41.34 | 901,778 | +0.63(+1.56%) |
Oct 31, 2022 | 40.60 | 41.07 | 40.29 | 40.70 | 2,548,149 | +0.00(+0.00%) |
Oct 28, 2022 | 39.56 | 40.71 | 39.33 | 40.70 | 889,847 | +1.50(+3.82%) |
Oct 27, 2022 | 39.85 | 40.33 | 39.09 | 39.21 | 949,644 | -0.41(-1.03%) |
Oct 26, 2022 | 40.24 | 40.57 | 39.56 | 39.61 | 980,660 | -0.61(-1.51%) |
Oct 25, 2022 | 39.54 | 40.38 | 39.26 | 40.22 | 1,303,281 | +0.42(+1.05%) |
Oct 24, 2022 | 38.99 | 39.99 | 38.36 | 39.80 | 1,777,799 | +1.84(+4.84%) |
Oct 21, 2022 | 37.88 | 39.60 | 36.65 | 37.97 | 2,765,451 | -1.21(-3.09%) |
Oct 20, 2022 | 41.19 | 41.34 | 38.79 | 39.18 | 1,823,314 | -1.91(-4.66%) |
Oct 19, 2022 | 41.41 | 41.76 | 40.56 | 41.09 | 864,192 | -0.67(-1.61%) |
Oct 18, 2022 | 41.96 | 42.18 | 41.19 | 41.76 | 755,932 | +0.32(+0.78%) |
Oct 17, 2022 | 40.72 | 41.60 | 40.51 | 41.44 | 818,732 | +1.39(+3.48%) |
Oct 14, 2022 | 40.81 | 41.20 | 39.91 | 40.05 | 772,122 | -0.39(-0.96%) |
Oct 13, 2022 | 38.29 | 40.68 | 37.86 | 40.44 | 733,738 | +1.68(+4.32%) |
Oct 12, 2022 | 38.72 | 39.10 | 38.13 | 38.76 | 786,589 | +0.11(+0.29%) |
Oct 11, 2022 | 38.39 | 39.03 | 38.24 | 38.65 | 977,181 | -0.02(-0.05%) |
Oct 10, 2022 | 39.06 | 39.29 | 38.34 | 38.67 | 655,395 | -0.16(-0.41%) |
Oct 07, 2022 | 39.57 | 39.57 | 38.53 | 38.83 | 707,936 | -0.95(-2.39%) |
Oct 06, 2022 | 39.64 | 39.95 | 39.38 | 39.78 | 788,435 | -0.17(-0.42%) |
Oct 05, 2022 | 39.38 | 40.05 | 39.24 | 39.95 | 983,348 | -0.14(-0.35%) |
Oct 04, 2022 | 38.21 | 40.10 | 38.12 | 40.09 | 801,073 | +2.45(+6.52%) |
Oct 03, 2022 | 37.58 | 37.98 | 36.57 | 37.63 | 760,994 | +0.47(+1.26%) |
Sep 30, 2022 | 37.11 | 37.83 | 36.99 | 37.16 | 803,661 | +0.03(+0.08%) |
Sep 29, 2022 | 37.29 | 37.60 | 36.77 | 37.14 | 736,247 | -0.69(-1.81%) |
Sep 28, 2022 | 36.59 | 38.07 | 36.54 | 37.82 | 874,872 | +1.29(+3.52%) |
Sep 27, 2022 | 36.53 | 36.95 | 35.88 | 36.54 | 845,981 | +0.15(+0.41%) |
Sep 26, 2022 | 36.82 | 37.32 | 36.26 | 36.38 | 1,123,162 | -0.74(-2.00%) |
Sep 23, 2022 | 37.42 | 37.42 | 36.54 | 37.13 | 788,799 | -0.70(-1.84%) |
Sep 22, 2022 | 39.00 | 39.00 | 37.70 | 37.82 | 673,243 | -1.01(-2.61%) |
Sep 21, 2022 | 39.61 | 39.81 | 38.84 | 38.84 | 644,827 | -0.57(-1.45%) |
Sep 20, 2022 | 39.44 | 39.73 | 38.99 | 39.41 | 708,870 | -0.29(-0.73%) |
Sep 19, 2022 | 38.48 | 39.87 | 38.40 | 39.70 | 577,389 | +0.71(+1.83%) |
Sep 16, 2022 | 39.12 | 39.13 | 38.44 | 38.99 | 1,985,213 | -0.37(-0.93%) |
Sep 15, 2022 | 38.97 | 39.91 | 38.92 | 39.35 | 726,047 | +0.40(+1.04%) |
Sep 14, 2022 | 38.95 | 39.04 | 38.37 | 38.95 | 780,325 | +0.17(+0.44%) |
Sep 13, 2022 | 39.21 | 39.47 | 38.53 | 38.78 | 695,073 | -1.19(-2.98%) |
Sep 12, 2022 | 39.66 | 40.32 | 39.50 | 39.97 | 699,064 | +0.35(+0.88%) |
Sep 09, 2022 | 38.91 | 39.70 | 38.91 | 39.63 | 818,318 | +0.95(+2.45%) |
Sep 08, 2022 | 37.28 | 38.78 | 37.08 | 38.68 | 570,071 | +1.13(+3.00%) |
Sep 07, 2022 | 36.57 | 37.70 | 36.57 | 37.55 | 412,152 | +0.90(+2.46%) |
Sep 06, 2022 | 37.90 | 37.98 | 36.44 | 36.65 | 711,831 | -1.10(-2.91%) |
Sep 02, 2022 | 38.24 | 38.69 | 37.60 | 37.75 | 563,195 | -0.30(-0.79%) |