Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.61 | 46.02 | 44.97 | 45.98 | 6,408 | +0.79(+1.75%) |
Nov 29, 2022 | 45.11 | 45.28 | 45.11 | 45.19 | 1,539 | +0.40(+0.89%) |
Nov 28, 2022 | 45.33 | 45.33 | 44.79 | 44.79 | 612 | -0.80(-1.76%) |
Nov 25, 2022 | 45.66 | 45.66 | 45.59 | 45.60 | 703 | +0.06(+0.14%) |
Nov 23, 2022 | 44.99 | 45.57 | 44.99 | 45.53 | 4,698 | +0.59(+1.32%) |
Nov 22, 2022 | 44.61 | 44.94 | 44.61 | 44.94 | 3,890 | +0.57(+1.29%) |
Nov 21, 2022 | 44.22 | 44.37 | 44.22 | 44.37 | 347 | -0.24(-0.53%) |
Nov 18, 2022 | 44.64 | 44.66 | 44.50 | 44.60 | 3,543 | +0.40(+0.91%) |
Nov 17, 2022 | 43.64 | 44.21 | 43.64 | 44.20 | 2,230 | -0.03(-0.07%) |
Nov 16, 2022 | 44.51 | 44.52 | 44.20 | 44.23 | 3,270 | -0.35(-0.79%) |
Nov 15, 2022 | 45.07 | 45.07 | 44.58 | 44.58 | 2,672 | +0.31(+0.71%) |
Nov 14, 2022 | 44.39 | 44.67 | 44.27 | 44.27 | 1,706 | -1.15(-2.54%) |
Nov 11, 2022 | 44.92 | 45.42 | 44.92 | 45.42 | 2,101 | +1.19(+2.69%) |
Nov 10, 2022 | 43.93 | 44.24 | 43.76 | 44.24 | 5,033 | +2.68(+6.45%) |
Nov 09, 2022 | 41.59 | 42.04 | 41.56 | 41.56 | 5,090 | -0.91(-2.15%) |
Nov 08, 2022 | 42.40 | 42.70 | 42.40 | 42.47 | 4,638 | +0.13(+0.31%) |
Nov 07, 2022 | 42.70 | 42.70 | 42.34 | 42.34 | 2,700 | +0.54(+1.28%) |
Nov 04, 2022 | 41.16 | 41.80 | 41.16 | 41.80 | 1,097 | +1.45(+3.60%) |
Nov 03, 2022 | 40.15 | 40.52 | 40.15 | 40.35 | 14,487 | -0.36(-0.88%) |
Nov 02, 2022 | 41.88 | 41.94 | 40.69 | 40.71 | 2,025 | -0.92(-2.21%) |
Nov 01, 2022 | 42.14 | 42.14 | 41.52 | 41.63 | 170,413 | +0.28(+0.67%) |
Oct 31, 2022 | 41.51 | 41.51 | 41.35 | 41.35 | 1,943 | -0.39(-0.92%) |
Oct 28, 2022 | 41.33 | 41.73 | 41.31 | 41.73 | 3,692 | +0.76(+1.86%) |
Oct 27, 2022 | 41.38 | 41.45 | 40.97 | 40.97 | 4,945 | -0.47(-1.15%) |
Oct 26, 2022 | 41.22 | 41.77 | 41.22 | 41.45 | 9,870 | +0.32(+0.77%) |
Oct 25, 2022 | 40.32 | 41.22 | 40.32 | 41.13 | 2,808 | +1.46(+3.69%) |
Oct 24, 2022 | 39.78 | 39.83 | 39.60 | 39.67 | 1,398 | +0.39(+0.98%) |
Oct 21, 2022 | 38.73 | 39.28 | 38.66 | 39.28 | 3,386 | +0.34(+0.86%) |
Oct 20, 2022 | 39.26 | 39.26 | 38.88 | 38.94 | 990 | +0.06(+0.15%) |
Oct 19, 2022 | 39.40 | 39.40 | 38.79 | 38.88 | 2,108 | -0.99(-2.48%) |
Oct 18, 2022 | 40.29 | 40.29 | 39.86 | 39.87 | 1,458 | +0.45(+1.13%) |
Oct 17, 2022 | 39.23 | 39.59 | 39.23 | 39.43 | 2,528 | +1.72(+4.57%) |
Oct 14, 2022 | 38.84 | 38.84 | 37.71 | 37.71 | 1,974 | -0.50(-1.32%) |
Oct 13, 2022 | 36.69 | 38.37 | 36.69 | 38.21 | 1,518 | +1.62(+4.43%) |
Oct 12, 2022 | 36.90 | 36.91 | 36.59 | 36.59 | 6,108 | -0.28(-0.75%) |
Oct 11, 2022 | 37.38 | 37.60 | 36.77 | 36.87 | 5,094 | -0.59(-1.58%) |
Oct 10, 2022 | 37.61 | 37.61 | 37.19 | 37.46 | 9,703 | +0.26(+0.69%) |
Oct 07, 2022 | 37.84 | 37.84 | 37.20 | 37.20 | 8,012 | -1.09(-2.84%) |
Oct 06, 2022 | 38.66 | 38.73 | 38.29 | 38.29 | 1,600 | -0.59(-1.53%) |
Oct 05, 2022 | 38.86 | 39.08 | 38.70 | 38.88 | 12,833 | -1.06(-2.65%) |
Oct 04, 2022 | 39.17 | 39.94 | 39.17 | 39.94 | 5,887 | +2.59(+6.94%) |
Oct 03, 2022 | 37.12 | 37.42 | 36.99 | 37.35 | 5,325 | +0.70(+1.92%) |
Sep 30, 2022 | 36.77 | 37.08 | 36.65 | 36.65 | 8,635 | +0.35(+0.95%) |
Sep 29, 2022 | 36.17 | 36.30 | 36.00 | 36.30 | 6,681 | -0.79(-2.13%) |
Sep 28, 2022 | 36.11 | 37.14 | 36.11 | 37.09 | 51,206 | +0.61(+1.68%) |
Sep 27, 2022 | 37.02 | 37.09 | 36.36 | 36.48 | 1,676 | -0.09(-0.24%) |
Sep 26, 2022 | 36.96 | 36.96 | 36.57 | 36.57 | 5,936 | -0.77(-2.06%) |
Sep 23, 2022 | 37.76 | 37.76 | 37.25 | 37.34 | 2,797 | -1.50(-3.87%) |
Sep 22, 2022 | 39.12 | 39.12 | 38.78 | 38.84 | 960 | -0.22(-0.56%) |
Sep 21, 2022 | 39.86 | 40.05 | 39.05 | 39.06 | 5,191 | -0.75(-1.89%) |
Sep 20, 2022 | 39.98 | 39.86 | 39.81 | 39.81 | 1,376 | -1.15(-2.81%) |
Sep 19, 2022 | 40.72 | 40.97 | 40.71 | 40.97 | 1,180 | +0.28(+0.69%) |
Sep 16, 2022 | 40.43 | 40.68 | 40.43 | 40.68 | 475 | -0.39(-0.95%) |
Sep 15, 2022 | 41.07 | 41.07 | 41.07 | 41.07 | 291 | +0.10(+0.25%) |
Sep 14, 2022 | 41.06 | 41.20 | 40.78 | 40.97 | 1,794 | -0.50(-1.20%) |
Sep 13, 2022 | 42.17 | 42.32 | 41.47 | 41.47 | 429 | -1.85(-4.26%) |
Sep 12, 2022 | 43.27 | 43.34 | 43.27 | 43.32 | 1,763 | +0.95(+2.24%) |
Sep 09, 2022 | 42.19 | 42.42 | 42.19 | 42.37 | 1,412 | +1.15(+2.78%) |
Sep 08, 2022 | 40.56 | 41.22 | 40.56 | 41.22 | 3,553 | +0.13(+0.31%) |
Sep 07, 2022 | 40.32 | 41.09 | 40.21 | 41.09 | 2,639 | +0.76(+1.89%) |
Sep 06, 2022 | 40.54 | 40.54 | 40.33 | 40.33 | 1,827 | +0.01(+0.03%) |
Sep 02, 2022 | 40.75 | 40.75 | 40.29 | 40.32 | 1,177 | -0.37(-0.90%) |