Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.60 | 47.45 | 46.06 | 47.44 | 1,005,350 | +0.81(+1.74%) |
Nov 29, 2022 | 45.94 | 46.72 | 45.82 | 46.63 | 1,390,460 | +0.85(+1.86%) |
Nov 28, 2022 | 46.47 | 46.73 | 45.69 | 45.78 | 1,201,828 | -1.12(-2.39%) |
Nov 25, 2022 | 46.25 | 47.22 | 46.25 | 46.90 | 484,320 | +0.56(+1.21%) |
Nov 23, 2022 | 46.00 | 46.63 | 45.90 | 46.34 | 941,702 | +0.38(+0.83%) |
Nov 22, 2022 | 46.29 | 46.58 | 45.74 | 45.96 | 953,840 | -0.34(-0.73%) |
Nov 21, 2022 | 46.51 | 47.21 | 46.14 | 46.30 | 1,110,605 | -0.38(-0.81%) |
Nov 18, 2022 | 46.85 | 47.47 | 45.95 | 46.68 | 1,056,999 | +0.80(+1.74%) |
Nov 17, 2022 | 44.88 | 45.88 | 44.68 | 45.88 | 715,256 | +0.20(+0.44%) |
Nov 16, 2022 | 46.40 | 46.40 | 45.49 | 45.68 | 991,779 | -1.17(-2.50%) |
Nov 15, 2022 | 46.92 | 47.67 | 46.42 | 46.85 | 1,483,676 | +0.58(+1.25%) |
Nov 14, 2022 | 46.66 | 47.57 | 46.21 | 46.27 | 1,119,542 | -0.98(-2.07%) |
Nov 11, 2022 | 47.21 | 47.60 | 46.60 | 47.25 | 1,298,332 | +0.31(+0.66%) |
Nov 10, 2022 | 45.66 | 47.14 | 45.44 | 46.94 | 1,794,116 | +2.70(+6.10%) |
Nov 09, 2022 | 44.66 | 45.13 | 44.13 | 44.24 | 1,021,085 | -0.88(-1.95%) |
Nov 08, 2022 | 45.06 | 45.48 | 44.69 | 45.12 | 1,093,526 | +0.08(+0.18%) |
Nov 07, 2022 | 45.40 | 45.50 | 44.13 | 45.04 | 1,128,708 | +0.18(+0.40%) |
Nov 04, 2022 | 44.70 | 45.40 | 44.04 | 44.86 | 1,213,966 | +1.02(+2.33%) |
Nov 03, 2022 | 42.88 | 44.16 | 42.34 | 43.84 | 1,360,451 | +0.28(+0.64%) |
Nov 02, 2022 | 44.09 | 43.54 | 43.56 | 2,198,606 | -0.96(-2.16%) | |
Nov 01, 2022 | 45.05 | 45.20 | 44.40 | 44.52 | 1,168,495 | +0.06(+0.13%) |
Oct 31, 2022 | 44.31 | 44.78 | 43.79 | 44.46 | 1,288,729 | +0.03(+0.07%) |
Oct 28, 2022 | 43.32 | 44.44 | 43.12 | 44.43 | 1,228,648 | +1.16(+2.68%) |
Oct 27, 2022 | 43.57 | 44.20 | 43.23 | 43.27 | 1,374,569 | +0.41(+0.96%) |
Oct 26, 2022 | 43.43 | 44.20 | 42.78 | 42.86 | 1,548,265 | -0.55(-1.27%) |
Oct 25, 2022 | 42.23 | 43.81 | 42.09 | 43.41 | 1,748,832 | +0.83(+1.95%) |
Oct 24, 2022 | 41.42 | 42.78 | 40.94 | 42.58 | 2,010,574 | +1.57(+3.83%) |
Oct 21, 2022 | 39.71 | 41.37 | 39.46 | 41.01 | 2,551,498 | +1.13(+2.83%) |
Oct 20, 2022 | 41.39 | 41.63 | 39.46 | 39.88 | 4,301,841 | -1.97(-4.71%) |
Oct 19, 2022 | 43.06 | 43.06 | 41.51 | 41.85 | 3,398,554 | -0.49(-1.16%) |
Oct 18, 2022 | 42.41 | 42.86 | 41.89 | 42.34 | 1,603,682 | +0.81(+1.95%) |
Oct 17, 2022 | 42.96 | 43.00 | 41.50 | 41.53 | 1,542,038 | -0.30(-0.72%) |
Oct 14, 2022 | 42.86 | 43.09 | 41.69 | 41.83 | 1,221,473 | -0.07(-0.17%) |
Oct 13, 2022 | 40.83 | 42.62 | 40.14 | 41.90 | 1,480,249 | +0.69(+1.67%) |
Oct 12, 2022 | 40.34 | 41.55 | 39.87 | 41.21 | 1,241,142 | +0.47(+1.15%) |
Oct 11, 2022 | 42.41 | 42.50 | 39.87 | 40.74 | 1,510,721 | -0.44(-1.07%) |
Oct 10, 2022 | 41.68 | 41.91 | 40.88 | 41.18 | 862,476 | -0.31(-0.75%) |
Oct 07, 2022 | 41.92 | 42.04 | 40.89 | 41.49 | 830,959 | -0.97(-2.28%) |
Oct 06, 2022 | 42.36 | 42.94 | 41.86 | 42.46 | 1,031,477 | -0.20(-0.47%) |
Oct 05, 2022 | 41.76 | 42.94 | 41.49 | 42.66 | 1,149,777 | +0.01(+0.02%) |
Oct 04, 2022 | 41.38 | 42.68 | 41.23 | 42.65 | 1,586,528 | +2.74(+6.87%) |
Oct 03, 2022 | 39.35 | 40.20 | 38.72 | 39.91 | 1,380,135 | +0.76(+1.94%) |
Sep 30, 2022 | 38.83 | 39.80 | 38.83 | 39.15 | 1,409,442 | +0.01(+0.03%) |
Sep 29, 2022 | 39.53 | 39.70 | 38.71 | 39.14 | 1,375,294 | -1.21(-3.00%) |
Sep 28, 2022 | 39.00 | 40.59 | 38.65 | 40.35 | 1,701,776 | +1.30(+3.33%) |
Sep 27, 2022 | 39.56 | 40.06 | 38.44 | 39.05 | 1,839,206 | +0.24(+0.62%) |
Sep 26, 2022 | 40.49 | 40.98 | 38.75 | 38.81 | 2,577,797 | -1.97(-4.83%) |
Sep 23, 2022 | 41.15 | 41.34 | 40.10 | 40.78 | 1,672,041 | -1.10(-2.63%) |
Sep 22, 2022 | 43.40 | 43.40 | 41.34 | 41.88 | 1,848,837 | -1.61(-3.70%) |
Sep 21, 2022 | 44.93 | 45.05 | 43.47 | 43.49 | 1,747,740 | -1.84(-4.06%) |
Sep 20, 2022 | 45.55 | 45.90 | 44.79 | 45.33 | 1,002,604 | -0.45(-0.98%) |
Sep 19, 2022 | 44.15 | 46.09 | 44.10 | 45.78 | 1,659,418 | +1.40(+3.15%) |
Sep 16, 2022 | 45.46 | 45.46 | 44.24 | 44.38 | 2,120,388 | -1.88(-4.06%) |
Sep 15, 2022 | 45.88 | 46.91 | 45.80 | 46.26 | 1,776,162 | +0.30(+0.65%) |
Sep 14, 2022 | 44.73 | 46.02 | 44.12 | 45.96 | 1,282,120 | +1.02(+2.27%) |
Sep 13, 2022 | 45.32 | 46.02 | 44.74 | 44.94 | 1,392,253 | -1.88(-4.02%) |
Sep 12, 2022 | 46.97 | 47.41 | 46.48 | 46.82 | 1,229,202 | +0.26(+0.56%) |
Sep 09, 2022 | 46.15 | 46.64 | 46.07 | 46.56 | 1,368,800 | +0.87(+1.90%) |
Sep 08, 2022 | 45.27 | 46.31 | 45.09 | 45.69 | 1,563,302 | -0.40(-0.87%) |
Sep 07, 2022 | 43.99 | 46.13 | 43.99 | 46.09 | 2,008,665 | +2.19(+4.99%) |
Sep 06, 2022 | 44.02 | 44.53 | 43.40 | 43.90 | 1,552,219 | +0.28(+0.64%) |
Sep 02, 2022 | 44.26 | 44.64 | 43.28 | 43.62 | 1,127,927 | -0.07(-0.16%) |