Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.05 | 47.13 | 46.08 | 46.90 | 995,399 | +0.40(+0.86%) |
Nov 29, 2022 | 46.38 | 46.85 | 46.22 | 46.50 | 759,827 | +0.56(+1.23%) |
Nov 28, 2022 | 46.11 | 46.66 | 45.83 | 45.93 | 564,283 | -1.35(-2.85%) |
Nov 25, 2022 | 47.47 | 47.71 | 47.19 | 47.28 | 128,243 | -0.07(-0.14%) |
Nov 23, 2022 | 47.19 | 47.72 | 46.89 | 47.35 | 750,733 | -0.55(-1.16%) |
Nov 22, 2022 | 46.97 | 47.98 | 46.77 | 47.90 | 741,591 | +1.54(+3.32%) |
Nov 21, 2022 | 46.06 | 46.54 | 44.89 | 46.37 | 1,049,419 | -0.69(-1.46%) |
Nov 18, 2022 | 46.58 | 47.16 | 46.04 | 47.05 | 447,439 | -0.36(-0.77%) |
Nov 17, 2022 | 46.59 | 47.45 | 46.35 | 47.42 | 505,179 | +0.12(+0.26%) |
Nov 16, 2022 | 47.84 | 48.08 | 47.08 | 47.29 | 613,938 | -0.97(-2.02%) |
Nov 15, 2022 | 48.01 | 48.36 | 47.65 | 48.27 | 948,337 | +0.59(+1.24%) |
Nov 14, 2022 | 47.70 | 48.50 | 47.67 | 47.67 | 548,925 | -0.15(-0.32%) |
Nov 11, 2022 | 47.41 | 48.06 | 47.23 | 47.83 | 831,409 | +1.29(+2.77%) |
Nov 10, 2022 | 46.35 | 46.61 | 45.48 | 46.54 | 681,119 | +1.11(+2.44%) |
Nov 09, 2022 | 47.23 | 47.23 | 45.31 | 45.43 | 693,709 | -2.27(-4.75%) |
Nov 08, 2022 | 47.63 | 47.93 | 47.12 | 47.69 | 555,624 | +0.03(+0.06%) |
Nov 07, 2022 | 47.12 | 47.81 | 46.99 | 47.66 | 688,343 | +0.76(+1.63%) |
Nov 04, 2022 | 47.44 | 47.82 | 46.23 | 46.90 | 841,141 | +0.43(+0.93%) |
Nov 03, 2022 | 45.28 | 46.74 | 45.22 | 46.47 | 518,693 | +0.91(+1.99%) |
Nov 02, 2022 | 46.48 | 46.81 | 45.50 | 45.56 | 844,572 | -1.05(-2.26%) |
Nov 01, 2022 | 47.04 | 47.04 | 46.37 | 46.61 | 684,020 | +0.39(+0.85%) |
Oct 31, 2022 | 45.42 | 46.80 | 45.33 | 46.22 | 847,409 | +0.39(+0.86%) |
Oct 28, 2022 | 46.16 | 46.47 | 44.99 | 45.83 | 576,966 | +0.19(+0.42%) |
Oct 27, 2022 | 46.01 | 46.37 | 45.51 | 45.64 | 939,283 | +0.20(+0.44%) |
Oct 26, 2022 | 45.04 | 45.80 | 45.00 | 45.44 | 717,854 | +0.70(+1.56%) |
Oct 25, 2022 | 44.49 | 44.95 | 44.30 | 44.74 | 493,599 | +0.11(+0.24%) |
Oct 24, 2022 | 44.49 | 44.96 | 44.25 | 44.63 | 678,429 | +0.12(+0.28%) |
Oct 21, 2022 | 43.52 | 44.58 | 43.44 | 44.51 | 1,052,826 | +1.17(+2.69%) |
Oct 20, 2022 | 43.68 | 44.09 | 43.12 | 43.34 | 1,588,453 | +0.02(+0.04%) |
Oct 19, 2022 | 42.29 | 43.49 | 42.29 | 43.33 | 1,203,034 | +1.11(+2.63%) |
Oct 18, 2022 | 42.32 | 42.64 | 41.43 | 42.22 | 868,746 | +0.35(+0.84%) |
Oct 17, 2022 | 41.97 | 42.55 | 41.75 | 41.86 | 561,864 | +0.49(+1.18%) |
Oct 14, 2022 | 42.60 | 43.14 | 41.31 | 41.38 | 1,124,111 | -1.62(-3.78%) |
Oct 13, 2022 | 40.78 | 43.15 | 40.78 | 43.00 | 1,460,036 | +1.62(+3.90%) |
Oct 12, 2022 | 40.92 | 41.65 | 40.55 | 41.39 | 836,896 | +0.25(+0.60%) |
Oct 11, 2022 | 40.71 | 41.82 | 40.46 | 41.14 | 923,187 | -0.25(-0.60%) |
Oct 10, 2022 | 42.35 | 42.74 | 41.24 | 41.39 | 1,008,638 | -0.85(-2.01%) |
Oct 07, 2022 | 42.66 | 43.11 | 41.94 | 42.24 | 1,154,480 | -0.32(-0.76%) |
Oct 06, 2022 | 41.65 | 42.71 | 41.61 | 42.56 | 1,467,457 | +0.62(+1.48%) |
Oct 05, 2022 | 41.30 | 42.25 | 40.75 | 41.94 | 1,576,435 | +0.63(+1.53%) |
Oct 04, 2022 | 40.41 | 41.31 | 40.17 | 41.31 | 1,304,615 | +1.71(+4.32%) |
Oct 03, 2022 | 38.94 | 39.84 | 38.83 | 39.60 | 1,368,870 | +2.03(+5.39%) |
Sep 30, 2022 | 37.55 | 38.12 | 37.20 | 37.57 | 1,249,234 | -0.26(-0.68%) |
Sep 29, 2022 | 37.64 | 37.89 | 36.89 | 37.83 | 919,086 | -0.11(-0.28%) |
Sep 28, 2022 | 36.57 | 38.08 | 36.40 | 37.94 | 1,072,983 | +1.67(+4.61%) |
Sep 27, 2022 | 36.44 | 36.97 | 36.07 | 36.26 | 1,182,857 | +0.44(+1.23%) |
Sep 26, 2022 | 36.53 | 37.03 | 35.81 | 35.82 | 1,089,690 | -0.99(-2.69%) |
Sep 23, 2022 | 37.97 | 37.98 | 36.46 | 36.81 | 1,279,495 | -2.62(-6.65%) |
Sep 22, 2022 | 40.31 | 40.53 | 39.42 | 39.44 | 1,061,814 | -0.28(-0.71%) |
Sep 21, 2022 | 40.94 | 41.09 | 39.72 | 39.72 | 1,062,265 | -0.59(-1.48%) |
Sep 20, 2022 | 40.37 | 40.54 | 39.89 | 40.31 | 1,137,863 | -0.33(-0.81%) |
Sep 19, 2022 | 39.52 | 40.68 | 39.45 | 40.65 | 725,919 | +0.05(+0.12%) |
Sep 16, 2022 | 41.25 | 41.32 | 40.00 | 40.60 | 889,141 | -0.90(-2.16%) |
Sep 15, 2022 | 41.83 | 42.06 | 41.30 | 41.49 | 835,903 | -1.11(-2.61%) |
Sep 14, 2022 | 41.72 | 42.89 | 41.72 | 42.61 | 862,311 | +1.31(+3.18%) |
Sep 13, 2022 | 41.77 | 42.34 | 41.12 | 41.30 | 1,062,330 | -1.04(-2.45%) |
Sep 12, 2022 | 42.16 | 42.70 | 41.77 | 42.33 | 907,954 | +0.76(+1.82%) |
Sep 09, 2022 | 41.35 | 41.80 | 41.02 | 41.58 | 791,057 | +0.92(+2.28%) |
Sep 08, 2022 | 40.54 | 40.84 | 40.14 | 40.65 | 1,248,316 | +0.24(+0.58%) |
Sep 07, 2022 | 39.91 | 40.55 | 39.55 | 40.42 | 1,223,489 | -0.29(-0.72%) |
Sep 06, 2022 | 41.52 | 41.58 | 40.56 | 40.71 | 1,360,100 | -0.42(-1.03%) |
Sep 02, 2022 | 41.34 | 41.60 | 40.79 | 41.14 | 989,024 | +0.74(+1.82%) |