Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.54 | 45.78 | 45.53 | 45.78 | 21,523 | +0.18(+0.40%) |
Nov 29, 2022 | 45.65 | 45.65 | 45.60 | 45.60 | 17,159 | -0.07(-0.15%) |
Nov 28, 2022 | 45.65 | 45.66 | 45.59 | 45.66 | 10,717 | +0.01(+0.03%) |
Nov 25, 2022 | 45.69 | 45.69 | 45.60 | 45.65 | 15,871 | +0.05(+0.11%) |
Nov 23, 2022 | 45.59 | 45.61 | 45.57 | 45.60 | 14,254 | +0.03(+0.06%) |
Nov 22, 2022 | 45.59 | 45.59 | 45.52 | 45.57 | 18,781 | +0.11(+0.25%) |
Nov 21, 2022 | 45.57 | 45.60 | 45.46 | 45.46 | 17,988 | -0.06(-0.13%) |
Nov 18, 2022 | 45.89 | 45.89 | 45.52 | 45.52 | 28,476 | -0.04(-0.08%) |
Nov 17, 2022 | 45.25 | 45.58 | 45.25 | 45.55 | 12,498 | -0.07(-0.15%) |
Nov 16, 2022 | 45.63 | 45.67 | 45.57 | 45.62 | 72,588 | +0.10(+0.21%) |
Nov 15, 2022 | 45.61 | 45.61 | 45.48 | 45.52 | 63,501 | +0.01(+0.02%) |
Nov 14, 2022 | 45.47 | 45.55 | 45.43 | 45.52 | 2,084,443 | +0.04(+0.08%) |
Nov 11, 2022 | 45.75 | 45.75 | 45.43 | 45.48 | 16,786 | +0.01(+0.03%) |
Nov 10, 2022 | 45.25 | 45.56 | 45.25 | 45.47 | 20,768 | +0.37(+0.82%) |
Nov 09, 2022 | 44.60 | 45.10 | 44.60 | 45.10 | 26,899 | +0.11(+0.25%) |
Nov 08, 2022 | 44.97 | 45.01 | 44.96 | 44.98 | 17,263 | +0.06(+0.13%) |
Nov 07, 2022 | 44.90 | 44.94 | 44.89 | 44.92 | 25,588 | -0.03(-0.06%) |
Nov 04, 2022 | 44.90 | 44.95 | 44.86 | 44.95 | 27,395 | +0.05(+0.12%) |
Nov 03, 2022 | 44.84 | 44.92 | 44.81 | 44.90 | 78,795 | -0.07(-0.15%) |
Nov 02, 2022 | 45.04 | 45.13 | 44.94 | 44.96 | 7,545 | -0.10(-0.23%) |
Nov 01, 2022 | 45.06 | 45.18 | 45.01 | 45.07 | 27,131 | +0.07(+0.15%) |
Oct 31, 2022 | 45.04 | 45.09 | 44.99 | 45.00 | 30,858 | -0.12(-0.26%) |
Oct 28, 2022 | 45.21 | 45.21 | 45.09 | 45.11 | 11,675 | -0.00(-0.01%) |
Oct 27, 2022 | 44.94 | 45.21 | 44.94 | 45.12 | 52,298 | +0.08(+0.18%) |
Oct 26, 2022 | 44.99 | 45.10 | 44.99 | 45.03 | 125,179 | +0.06(+0.14%) |
Oct 25, 2022 | 45.05 | 45.07 | 44.95 | 44.97 | 24,890 | +0.11(+0.24%) |
Oct 24, 2022 | 44.82 | 44.89 | 44.82 | 44.86 | 24,375 | +0.01(+0.02%) |
Oct 21, 2022 | 44.61 | 44.86 | 44.61 | 44.85 | 16,874 | +0.15(+0.34%) |
Oct 20, 2022 | 44.73 | 44.83 | 44.67 | 44.70 | 18,563 | -0.11(-0.25%) |
Oct 19, 2022 | 44.90 | 44.91 | 44.79 | 44.82 | 21,728 | -0.15(-0.33%) |
Oct 18, 2022 | 44.93 | 45.05 | 44.92 | 44.96 | 17,818 | +0.03(+0.06%) |
Oct 17, 2022 | 44.80 | 45.01 | 44.80 | 44.94 | 48,864 | +0.08(+0.19%) |
Oct 14, 2022 | 44.98 | 45.04 | 44.83 | 44.85 | 38,044 | -0.09(-0.20%) |
Oct 13, 2022 | 44.79 | 45.01 | 44.73 | 44.94 | 14,258 | -0.11(-0.24%) |
Oct 12, 2022 | 45.09 | 45.09 | 45.01 | 45.05 | 10,226 | +0.02(+0.04%) |
Oct 11, 2022 | 45.00 | 45.12 | 45.00 | 45.04 | 24,956 | -0.03(-0.06%) |
Oct 10, 2022 | 45.11 | 45.11 | 45.01 | 45.06 | 36,999 | -0.05(-0.11%) |
Oct 07, 2022 | 45.11 | 45.27 | 45.11 | 45.11 | 22,396 | -0.15(-0.32%) |
Oct 06, 2022 | 45.23 | 45.32 | 45.23 | 45.26 | 13,191 | -0.07(-0.16%) |
Oct 05, 2022 | 45.35 | 45.52 | 45.24 | 45.33 | 23,909 | -0.13(-0.30%) |
Oct 04, 2022 | 45.39 | 45.51 | 45.39 | 45.46 | 46,688 | +0.12(+0.26%) |
Oct 03, 2022 | 45.30 | 45.46 | 45.26 | 45.35 | 45,660 | +0.15(+0.32%) |
Sep 30, 2022 | 45.11 | 45.32 | 45.11 | 45.20 | 22,502 | -0.01(-0.03%) |
Sep 29, 2022 | 45.26 | 45.26 | 45.15 | 45.21 | 14,654 | -0.12(-0.26%) |
Sep 28, 2022 | 45.18 | 45.35 | 45.17 | 45.33 | 20,405 | +0.28(+0.63%) |
Sep 27, 2022 | 45.08 | 45.18 | 45.01 | 45.05 | 5,888 | -0.07(-0.16%) |
Sep 26, 2022 | 45.12 | 45.29 | 45.09 | 45.12 | 13,451 | -0.20(-0.44%) |
Sep 23, 2022 | 45.38 | 45.42 | 45.28 | 45.32 | 15,330 | -0.09(-0.21%) |
Sep 22, 2022 | 45.52 | 45.52 | 45.39 | 45.42 | 115,242 | -0.18(-0.41%) |
Sep 21, 2022 | 45.69 | 45.69 | 45.52 | 45.60 | 11,397 | -0.03(-0.06%) |
Sep 20, 2022 | 45.63 | 45.70 | 45.32 | 45.63 | 12,015 | -0.06(-0.14%) |
Sep 19, 2022 | 45.62 | 45.76 | 45.62 | 45.69 | 9,400 | -0.05(-0.11%) |
Sep 16, 2022 | 45.58 | 45.74 | 45.58 | 45.74 | 23,298 | -0.01(-0.02%) |
Sep 15, 2022 | 45.79 | 45.80 | 45.74 | 45.75 | 4,032 | -0.07(-0.14%) |
Sep 14, 2022 | 45.64 | 45.83 | 45.64 | 45.82 | 43,161 | +0.02(+0.04%) |
Sep 13, 2022 | 45.61 | 45.87 | 45.57 | 45.80 | 32,950 | -0.22(-0.47%) |
Sep 12, 2022 | 46.07 | 46.08 | 46.02 | 46.02 | 7,635 | +0.04(+0.08%) |
Sep 09, 2022 | 46.05 | 46.11 | 45.98 | 45.98 | 7,469 | -0.04(-0.08%) |
Sep 08, 2022 | 46.00 | 46.06 | 46.00 | 46.02 | 18,175 | -0.01(-0.02%) |
Sep 07, 2022 | 45.96 | 46.04 | 45.96 | 46.03 | 3,728 | +0.11(+0.25%) |
Sep 06, 2022 | 46.02 | 46.04 | 45.91 | 45.91 | 8,789 | -0.17(-0.37%) |
Sep 02, 2022 | 46.08 | 46.12 | 46.06 | 46.08 | 15,407 | +0.09(+0.19%) |