Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.69 | 43.39 | 42.69 | 43.39 | 1,039 | +0.63(+1.47%) |
Nov 29, 2022 | 42.77 | 42.95 | 42.76 | 42.76 | 442 | -0.36(-0.84%) |
Nov 28, 2022 | 43.12 | 43.13 | 43.12 | 43.13 | 204 | -0.42(-0.96%) |
Nov 25, 2022 | 43.49 | 43.54 | 43.49 | 43.54 | 1,610 | +0.04(+0.10%) |
Nov 23, 2022 | 43.05 | 43.50 | 43.05 | 43.50 | 3,491 | +0.64(+1.50%) |
Nov 22, 2022 | 42.86 | 42.86 | 42.86 | 42.86 | 57 | +0.65(+1.54%) |
Nov 21, 2022 | 42.45 | 42.45 | 42.21 | 42.21 | 923 | -0.03(-0.07%) |
Nov 18, 2022 | 42.32 | 42.33 | 42.23 | 42.24 | 1,305 | +0.01(+0.01%) |
Nov 17, 2022 | 42.16 | 42.23 | 42.16 | 42.23 | 1,568 | -0.22(-0.53%) |
Nov 16, 2022 | 42.06 | 42.46 | 42.06 | 42.46 | 595 | +0.62(+1.47%) |
Nov 15, 2022 | 41.50 | 41.84 | 41.50 | 41.84 | 209 | +0.92(+2.25%) |
Nov 14, 2022 | 40.98 | 41.06 | 40.92 | 40.92 | 4,259 | -0.31(-0.76%) |
Nov 11, 2022 | 41.21 | 41.24 | 41.20 | 41.23 | 882 | +0.15(+0.37%) |
Nov 10, 2022 | 40.29 | 41.08 | 40.29 | 41.08 | 1,088 | +2.00(+5.11%) |
Nov 09, 2022 | 39.21 | 39.28 | 39.08 | 39.08 | 599 | -0.24(-0.61%) |
Nov 08, 2022 | 39.27 | 39.47 | 39.27 | 39.32 | 4,256 | +0.19(+0.49%) |
Nov 07, 2022 | 39.15 | 39.25 | 39.13 | 39.13 | 1,121 | -0.23(-0.59%) |
Nov 04, 2022 | 39.53 | 39.63 | 39.24 | 39.36 | 1,377 | -0.03(-0.08%) |
Nov 03, 2022 | 39.02 | 39.44 | 39.02 | 39.39 | 6,132 | -0.30(-0.74%) |
Nov 02, 2022 | 39.93 | 39.69 | 39.69 | 730 | -0.24(-0.61%) | |
Nov 01, 2022 | 39.60 | 39.95 | 39.60 | 39.93 | 413 | +0.39(+0.99%) |
Oct 31, 2022 | 39.68 | 39.72 | 39.32 | 39.54 | 2,999 | -0.27(-0.68%) |
Oct 28, 2022 | 39.49 | 39.82 | 39.49 | 39.81 | 1,496 | +0.12(+0.30%) |
Oct 27, 2022 | 39.81 | 39.82 | 39.65 | 39.69 | 835 | +0.23(+0.57%) |
Oct 26, 2022 | 39.35 | 39.60 | 39.35 | 39.47 | 1,035 | +0.26(+0.65%) |
Oct 25, 2022 | 39.16 | 39.36 | 39.11 | 39.21 | 1,160 | +0.82(+2.13%) |
Oct 24, 2022 | 38.26 | 38.58 | 38.16 | 38.39 | 2,193 | -0.07(-0.17%) |
Oct 21, 2022 | 38.28 | 38.46 | 38.28 | 38.46 | 13,990 | -0.11(-0.28%) |
Oct 20, 2022 | 39.15 | 39.15 | 38.57 | 38.57 | 838 | -0.50(-1.28%) |
Oct 19, 2022 | 39.38 | 39.38 | 39.07 | 39.07 | 1,514 | -0.80(-2.01%) |
Oct 18, 2022 | 39.76 | 39.92 | 39.35 | 39.87 | 4,974 | +0.34(+0.86%) |
Oct 17, 2022 | 39.54 | 39.54 | 39.53 | 39.53 | 310 | +0.26(+0.66%) |
Oct 14, 2022 | 40.10 | 40.10 | 39.12 | 39.27 | 57,623 | -0.59(-1.49%) |
Oct 13, 2022 | 39.33 | 39.87 | 39.33 | 39.87 | 21,516 | +0.12(+0.31%) |
Oct 12, 2022 | 39.71 | 39.74 | 39.52 | 39.74 | 1,152 | -0.10(-0.24%) |
Oct 11, 2022 | 39.94 | 40.17 | 39.72 | 39.84 | 3,511 | +0.04(+0.10%) |
Oct 10, 2022 | 40.12 | 40.12 | 39.60 | 39.80 | 891 | -0.61(-1.51%) |
Oct 07, 2022 | 40.46 | 40.46 | 40.41 | 40.41 | 560 | -0.65(-1.59%) |
Oct 06, 2022 | 40.93 | 41.22 | 40.93 | 41.06 | 675 | +0.01(+0.02%) |
Oct 05, 2022 | 40.99 | 41.08 | 40.65 | 41.05 | 5,305 | -0.48(-1.16%) |
Oct 04, 2022 | 41.80 | 41.87 | 41.50 | 41.54 | 1,283 | +0.21(+0.50%) |
Oct 03, 2022 | 41.28 | 41.50 | 41.24 | 41.33 | 957 | +0.76(+1.88%) |
Sep 30, 2022 | 40.86 | 40.90 | 40.53 | 40.57 | 2,916 | -0.06(-0.14%) |
Sep 29, 2022 | 40.26 | 40.62 | 40.06 | 40.62 | 1,216 | -0.43(-1.05%) |
Sep 28, 2022 | 40.67 | 41.11 | 40.67 | 41.06 | 4,622 | +1.01(+2.51%) |
Sep 27, 2022 | 40.91 | 40.91 | 40.05 | 40.05 | 1,932 | -1.01(-2.45%) |
Sep 26, 2022 | 41.70 | 41.82 | 41.05 | 41.05 | 1,127 | -1.01(-2.41%) |
Sep 23, 2022 | 42.10 | 42.10 | 41.81 | 42.07 | 3,503 | -0.08(-0.19%) |
Sep 22, 2022 | 42.03 | 42.23 | 41.93 | 42.15 | 2,427 | -0.81(-1.88%) |
Sep 21, 2022 | 42.83 | 42.96 | 42.66 | 42.96 | 11,004 | +0.33(+0.76%) |
Sep 20, 2022 | 42.70 | 42.88 | 42.63 | 42.63 | 1,758 | -0.69(-1.60%) |
Sep 19, 2022 | 42.92 | 43.33 | 42.92 | 43.33 | 7,438 | +0.22(+0.51%) |
Sep 16, 2022 | 43.27 | 43.27 | 43.02 | 43.10 | 867 | -0.21(-0.49%) |
Sep 15, 2022 | 43.52 | 43.52 | 43.30 | 43.32 | 6,400 | -0.33(-0.77%) |
Sep 14, 2022 | 43.24 | 43.65 | 43.24 | 43.65 | 1,705 | +0.50(+1.17%) |
Sep 13, 2022 | 42.90 | 43.26 | 42.90 | 43.15 | 6,578 | -0.43(-0.99%) |
Sep 12, 2022 | 43.95 | 43.95 | 43.47 | 43.58 | 513 | -0.21(-0.47%) |
Sep 09, 2022 | 44.00 | 44.00 | 43.74 | 43.79 | 1,601 | +0.23(+0.53%) |
Sep 08, 2022 | 43.78 | 43.78 | 43.55 | 43.56 | 863 | -0.23(-0.52%) |
Sep 07, 2022 | 43.33 | 43.79 | 43.33 | 43.79 | 49,144 | +0.94(+2.20%) |
Sep 06, 2022 | 42.93 | 43.12 | 42.85 | 42.85 | 1,164 | -0.91(-2.09%) |
Sep 02, 2022 | 43.97 | 44.00 | 43.75 | 43.76 | 1,238 | -0.07(-0.16%) |