Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.67 | 45.09 | 44.57 | 45.09 | 430,798 | +0.44(+0.98%) |
Nov 29, 2022 | 44.67 | 44.79 | 44.66 | 44.66 | 525,033 | -0.18(-0.40%) |
Nov 28, 2022 | 44.99 | 44.99 | 44.80 | 44.84 | 137,290 | -0.05(-0.11%) |
Nov 25, 2022 | 44.89 | 44.90 | 44.82 | 44.89 | 86,374 | -0.04(-0.08%) |
Nov 23, 2022 | 44.71 | 44.92 | 44.71 | 44.92 | 172,371 | +0.29(+0.64%) |
Nov 22, 2022 | 44.56 | 44.67 | 44.52 | 44.64 | 320,959 | +0.23(+0.51%) |
Nov 21, 2022 | 44.55 | 44.57 | 44.40 | 44.41 | 147,930 | -0.02(-0.04%) |
Nov 18, 2022 | 44.53 | 44.58 | 44.37 | 44.43 | 137,246 | -0.12(-0.28%) |
Nov 17, 2022 | 44.48 | 44.56 | 44.37 | 44.55 | 928,614 | -0.10(-0.23%) |
Nov 16, 2022 | 44.58 | 44.71 | 44.52 | 44.66 | 548,876 | +0.21(+0.47%) |
Nov 15, 2022 | 44.35 | 44.45 | 44.27 | 44.45 | 269,939 | +0.33(+0.75%) |
Nov 14, 2022 | 44.16 | 44.17 | 44.07 | 44.11 | 170,478 | -0.18(-0.41%) |
Nov 11, 2022 | 44.15 | 44.30 | 44.12 | 44.30 | 190,104 | +0.07(+0.15%) |
Nov 10, 2022 | 43.94 | 44.24 | 43.88 | 44.23 | 203,002 | +0.87(+2.00%) |
Nov 09, 2022 | 43.24 | 43.38 | 43.17 | 43.36 | 294,887 | +0.09(+0.20%) |
Nov 08, 2022 | 43.19 | 43.34 | 43.17 | 43.28 | 185,054 | +0.16(+0.38%) |
Nov 07, 2022 | 43.26 | 43.27 | 43.05 | 43.12 | 297,573 | -0.10(-0.24%) |
Nov 04, 2022 | 43.23 | 43.35 | 43.15 | 43.22 | 202,782 | -0.01(-0.02%) |
Nov 03, 2022 | 43.05 | 43.30 | 42.99 | 43.23 | 209,007 | -0.10(-0.24%) |
Nov 02, 2022 | 43.53 | 43.76 | 43.31 | 43.34 | 258,985 | -0.12(-0.27%) |
Nov 01, 2022 | 43.67 | 43.69 | 43.36 | 43.45 | 227,538 | +0.10(+0.23%) |
Oct 31, 2022 | 43.39 | 43.46 | 43.26 | 43.35 | 251,231 | -0.19(-0.44%) |
Oct 28, 2022 | 43.44 | 43.64 | 43.44 | 43.54 | 217,108 | -0.05(-0.11%) |
Oct 27, 2022 | 43.47 | 43.69 | 43.41 | 43.59 | 371,938 | +0.16(+0.37%) |
Oct 26, 2022 | 43.31 | 43.57 | 43.31 | 43.43 | 579,555 | +0.21(+0.48%) |
Oct 25, 2022 | 43.14 | 43.31 | 43.14 | 43.22 | 379,268 | +0.41(+0.95%) |
Oct 24, 2022 | 42.86 | 42.97 | 42.74 | 42.81 | 195,569 | -0.07(-0.16%) |
Oct 21, 2022 | 42.67 | 42.92 | 42.60 | 42.88 | 163,269 | +0.07(+0.16%) |
Oct 20, 2022 | 42.99 | 43.08 | 42.77 | 42.81 | 312,415 | -0.27(-0.62%) |
Oct 19, 2022 | 43.17 | 43.23 | 43.06 | 43.08 | 204,709 | -0.37(-0.85%) |
Oct 18, 2022 | 43.50 | 43.51 | 43.26 | 43.45 | 292,001 | +0.07(+0.15%) |
Oct 17, 2022 | 43.56 | 43.59 | 43.32 | 43.38 | 278,478 | +0.11(+0.26%) |
Oct 14, 2022 | 43.71 | 43.72 | 43.24 | 43.27 | 269,819 | -0.22(-0.50%) |
Oct 13, 2022 | 43.05 | 43.62 | 43.05 | 43.49 | 606,594 | -0.14(-0.33%) |
Oct 12, 2022 | 43.54 | 43.70 | 43.53 | 43.63 | 1,027,756 | -0.01(-0.02%) |
Oct 11, 2022 | 43.72 | 43.81 | 43.56 | 43.64 | 496,101 | +0.04(+0.09%) |
Oct 10, 2022 | 43.81 | 43.81 | 43.50 | 43.60 | 119,266 | -0.21(-0.48%) |
Oct 07, 2022 | 43.82 | 43.88 | 43.74 | 43.81 | 139,014 | -0.18(-0.41%) |
Oct 06, 2022 | 44.17 | 44.18 | 43.97 | 43.99 | 147,525 | -0.20(-0.45%) |
Oct 05, 2022 | 44.21 | 44.22 | 44.03 | 44.19 | 118,979 | -0.22(-0.49%) |
Oct 04, 2022 | 44.52 | 44.61 | 44.40 | 44.41 | 239,113 | +0.13(+0.30%) |
Oct 03, 2022 | 44.27 | 44.56 | 44.22 | 44.27 | 257,153 | +0.30(+0.69%) |
Sep 30, 2022 | 44.22 | 44.25 | 43.90 | 43.97 | 936,416 | -0.09(-0.21%) |
Sep 29, 2022 | 44.04 | 44.13 | 43.92 | 44.07 | 180,157 | -0.24(-0.53%) |
Sep 28, 2022 | 44.09 | 44.30 | 43.93 | 44.30 | 258,219 | +0.73(+1.67%) |
Sep 27, 2022 | 43.77 | 43.81 | 43.50 | 43.57 | 254,310 | -0.17(-0.39%) |
Sep 26, 2022 | 44.19 | 44.20 | 43.71 | 43.74 | 563,849 | -0.59(-1.32%) |
Sep 23, 2022 | 44.42 | 44.42 | 44.20 | 44.33 | 366,702 | -0.14(-0.32%) |
Sep 22, 2022 | 44.66 | 44.66 | 44.43 | 44.47 | 339,281 | -0.46(-1.03%) |
Sep 21, 2022 | 44.90 | 44.98 | 44.67 | 44.94 | 138,329 | +0.11(+0.25%) |
Sep 20, 2022 | 44.81 | 44.90 | 44.74 | 44.82 | 552,149 | -0.20(-0.44%) |
Sep 19, 2022 | 45.00 | 45.07 | 44.92 | 45.02 | 637,324 | -0.04(-0.08%) |
Sep 16, 2022 | 44.99 | 45.17 | 44.98 | 45.06 | 162,875 | -0.04(-0.08%) |
Sep 15, 2022 | 45.17 | 45.21 | 45.09 | 45.10 | 98,857 | -0.14(-0.31%) |
Sep 14, 2022 | 45.18 | 45.31 | 45.16 | 45.24 | 201,758 | +0.06(+0.13%) |
Sep 13, 2022 | 45.16 | 45.21 | 45.11 | 45.18 | 181,967 | -0.25(-0.54%) |
Sep 12, 2022 | 45.62 | 45.66 | 45.39 | 45.43 | 165,667 | -0.08(-0.19%) |
Sep 09, 2022 | 45.62 | 45.67 | 45.48 | 45.52 | 162,402 | -0.01(-0.02%) |
Sep 08, 2022 | 45.65 | 45.70 | 45.52 | 45.52 | 183,250 | -0.14(-0.31%) |
Sep 07, 2022 | 45.50 | 45.68 | 45.48 | 45.67 | 133,979 | +0.30(+0.67%) |
Sep 06, 2022 | 45.59 | 45.61 | 45.35 | 45.36 | 218,661 | -0.41(-0.89%) |
Sep 02, 2022 | 45.76 | 45.89 | 45.74 | 45.77 | 289,335 | +0.13(+0.29%) |