Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.06 | 45.24 | 43.50 | 45.23 | 505,079 | +1.25(+2.84%) |
Nov 29, 2022 | 43.94 | 44.43 | 43.82 | 43.97 | 433,032 | +0.26(+0.59%) |
Nov 28, 2022 | 44.56 | 44.77 | 43.01 | 43.72 | 619,401 | -1.36(-3.02%) |
Nov 25, 2022 | 44.58 | 45.26 | 44.33 | 45.08 | 205,616 | +0.49(+1.10%) |
Nov 23, 2022 | 44.48 | 45.12 | 44.46 | 44.58 | 383,035 | +0.19(+0.42%) |
Nov 22, 2022 | 44.60 | 45.25 | 44.10 | 44.40 | 461,628 | +0.16(+0.36%) |
Nov 21, 2022 | 43.61 | 44.64 | 43.39 | 44.24 | 477,704 | +0.22(+0.49%) |
Nov 18, 2022 | 44.51 | 44.58 | 43.30 | 44.02 | 645,878 | +0.46(+1.06%) |
Nov 17, 2022 | 42.34 | 43.80 | 41.88 | 43.56 | 572,680 | +0.30(+0.68%) |
Nov 16, 2022 | 44.32 | 44.71 | 42.97 | 43.26 | 648,519 | -1.26(-2.83%) |
Nov 15, 2022 | 44.76 | 45.78 | 44.07 | 44.53 | 638,015 | +0.47(+1.07%) |
Nov 14, 2022 | 44.12 | 45.49 | 43.73 | 44.05 | 982,384 | -0.48(-1.08%) |
Nov 11, 2022 | 42.99 | 45.27 | 42.74 | 44.54 | 784,563 | +1.86(+4.36%) |
Nov 10, 2022 | 43.12 | 43.29 | 42.07 | 42.67 | 817,479 | +1.32(+3.19%) |
Nov 09, 2022 | 41.09 | 41.77 | 40.89 | 41.35 | 544,154 | -0.44(-1.06%) |
Nov 08, 2022 | 42.23 | 43.05 | 41.23 | 41.80 | 638,184 | -0.11(-0.26%) |
Nov 07, 2022 | 41.73 | 42.05 | 41.20 | 41.91 | 771,634 | +0.27(+0.64%) |
Nov 04, 2022 | 39.81 | 41.68 | 38.92 | 41.64 | 1,150,276 | +2.75(+7.07%) |
Nov 03, 2022 | 37.23 | 39.10 | 36.60 | 38.89 | 834,262 | +0.79(+2.06%) |
Nov 02, 2022 | 39.84 | 37.92 | 38.10 | 962,134 | -2.13(-5.30%) | |
Nov 01, 2022 | 40.48 | 40.51 | 39.10 | 40.24 | 850,852 | +0.42(+1.06%) |
Oct 31, 2022 | 37.71 | 39.93 | 37.44 | 39.81 | 1,650,524 | +2.13(+5.66%) |
Oct 28, 2022 | 37.02 | 37.71 | 35.25 | 37.68 | 1,263,151 | +1.68(+4.66%) |
Oct 27, 2022 | 35.66 | 36.87 | 35.66 | 36.00 | 879,601 | +1.12(+3.21%) |
Oct 26, 2022 | 34.37 | 35.73 | 33.99 | 34.88 | 769,427 | +0.69(+2.01%) |
Oct 25, 2022 | 33.22 | 34.34 | 32.95 | 34.20 | 776,492 | +0.68(+2.02%) |
Oct 24, 2022 | 33.83 | 34.33 | 33.38 | 33.52 | 828,227 | -0.19(-0.55%) |
Oct 21, 2022 | 32.20 | 33.85 | 31.84 | 33.70 | 523,536 | +1.87(+5.86%) |
Oct 20, 2022 | 32.78 | 33.33 | 31.66 | 31.84 | 467,701 | -0.90(-2.76%) |
Oct 19, 2022 | 33.23 | 33.64 | 32.35 | 32.74 | 432,822 | -0.86(-2.57%) |
Oct 18, 2022 | 33.59 | 34.36 | 33.31 | 33.61 | 828,181 | +1.25(+3.85%) |
Oct 17, 2022 | 32.16 | 32.60 | 31.99 | 32.36 | 440,910 | +1.04(+3.32%) |
Oct 14, 2022 | 32.74 | 33.07 | 31.19 | 31.32 | 429,009 | -1.17(-3.60%) |
Oct 13, 2022 | 30.28 | 32.60 | 29.84 | 32.49 | 637,772 | +1.28(+4.09%) |
Oct 12, 2022 | 31.10 | 31.49 | 30.60 | 31.21 | 409,339 | +0.15(+0.47%) |
Oct 11, 2022 | 30.79 | 31.50 | 30.46 | 31.06 | 448,024 | +0.02(+0.06%) |
Oct 10, 2022 | 31.58 | 31.72 | 30.67 | 31.04 | 389,152 | -0.02(-0.06%) |
Oct 07, 2022 | 31.17 | 31.28 | 30.72 | 31.06 | 416,753 | -0.53(-1.68%) |
Oct 06, 2022 | 31.77 | 32.37 | 31.48 | 31.59 | 369,804 | -0.60(-1.86%) |
Oct 05, 2022 | 31.77 | 32.37 | 31.68 | 32.19 | 492,293 | -0.30(-0.94%) |
Oct 04, 2022 | 31.21 | 32.51 | 31.21 | 32.50 | 564,578 | +2.06(+6.78%) |
Oct 03, 2022 | 29.88 | 30.87 | 29.50 | 30.43 | 694,430 | +1.23(+4.20%) |
Sep 30, 2022 | 29.30 | 29.93 | 28.90 | 29.21 | 644,309 | -0.09(-0.30%) |
Sep 29, 2022 | 29.17 | 29.34 | 28.56 | 29.30 | 374,881 | -0.46(-1.55%) |
Sep 28, 2022 | 29.21 | 30.03 | 28.86 | 29.76 | 476,257 | +0.94(+3.27%) |
Sep 27, 2022 | 29.32 | 29.57 | 28.30 | 28.81 | 506,830 | -0.05(-0.17%) |
Sep 26, 2022 | 29.07 | 29.58 | 28.54 | 28.86 | 674,954 | -0.41(-1.41%) |
Sep 23, 2022 | 30.07 | 30.08 | 28.64 | 29.28 | 653,093 | -1.31(-4.27%) |
Sep 22, 2022 | 31.20 | 31.23 | 30.48 | 30.58 | 446,485 | -0.59(-1.89%) |
Sep 21, 2022 | 32.64 | 32.64 | 31.16 | 31.17 | 433,197 | -1.04(-3.23%) |
Sep 20, 2022 | 32.63 | 32.64 | 32.04 | 32.21 | 495,843 | -0.72(-2.18%) |
Sep 19, 2022 | 31.71 | 33.09 | 31.71 | 32.93 | 508,716 | +0.83(+2.60%) |
Sep 16, 2022 | 32.00 | 32.32 | 31.37 | 32.09 | 1,201,438 | -0.75(-2.27%) |
Sep 15, 2022 | 32.98 | 33.52 | 32.63 | 32.84 | 498,940 | -0.38(-1.15%) |
Sep 14, 2022 | 33.40 | 33.70 | 32.52 | 33.22 | 685,295 | +0.04(+0.12%) |
Sep 13, 2022 | 33.98 | 34.81 | 33.15 | 33.18 | 630,336 | -2.14(-6.06%) |
Sep 12, 2022 | 35.28 | 35.84 | 35.01 | 35.33 | 457,574 | +0.35(+1.01%) |
Sep 09, 2022 | 34.00 | 35.02 | 33.89 | 34.97 | 320,118 | +1.42(+4.24%) |
Sep 08, 2022 | 32.90 | 33.65 | 32.79 | 33.55 | 603,937 | +0.22(+0.65%) |
Sep 07, 2022 | 32.11 | 33.46 | 31.86 | 33.33 | 553,705 | +0.98(+3.04%) |
Sep 06, 2022 | 32.58 | 32.45 | 31.80 | 32.35 | 479,663 | +0.16(+0.49%) |
Sep 02, 2022 | 33.08 | 33.20 | 32.12 | 32.19 | 511,793 | -0.40(-1.24%) |