Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.99 | 47.71 | 45.35 | 47.68 | 585,828 | +0.38(+0.80%) |
Nov 29, 2022 | 47.28 | 47.88 | 47.05 | 47.30 | 334,080 | +0.30(+0.64%) |
Nov 28, 2022 | 45.62 | 47.03 | 45.62 | 47.00 | 291,707 | +0.82(+1.78%) |
Nov 25, 2022 | 46.17 | 46.95 | 46.05 | 46.18 | 130,444 | -0.05(-0.11%) |
Nov 23, 2022 | 46.49 | 47.19 | 46.10 | 46.23 | 204,502 | -0.44(-0.94%) |
Nov 22, 2022 | 46.75 | 46.86 | 46.09 | 46.67 | 216,008 | +0.35(+0.76%) |
Nov 21, 2022 | 46.65 | 46.87 | 46.19 | 46.32 | 235,289 | -0.48(-1.03%) |
Nov 18, 2022 | 46.80 | 46.99 | 45.99 | 46.80 | 254,414 | +1.02(+2.23%) |
Nov 17, 2022 | 44.93 | 45.80 | 44.72 | 45.78 | 234,736 | +0.39(+0.86%) |
Nov 16, 2022 | 45.62 | 46.17 | 45.10 | 45.39 | 288,262 | -0.19(-0.42%) |
Nov 15, 2022 | 45.81 | 47.30 | 45.47 | 45.58 | 380,586 | +0.29(+0.64%) |
Nov 14, 2022 | 45.25 | 47.10 | 45.25 | 45.29 | 498,032 | -0.19(-0.42%) |
Nov 11, 2022 | 45.75 | 45.90 | 45.17 | 45.48 | 380,872 | -0.02(-0.04%) |
Nov 10, 2022 | 45.50 | 46.10 | 44.90 | 45.50 | 387,825 | +1.46(+3.32%) |
Nov 09, 2022 | 43.87 | 44.45 | 43.43 | 44.04 | 316,099 | -0.10(-0.23%) |
Nov 08, 2022 | 44.38 | 45.24 | 43.78 | 44.14 | 421,278 | +0.26(+0.59%) |
Nov 07, 2022 | 43.04 | 44.11 | 42.93 | 43.88 | 443,459 | +1.00(+2.33%) |
Nov 04, 2022 | 42.50 | 43.29 | 41.88 | 42.88 | 289,373 | +0.54(+1.28%) |
Nov 03, 2022 | 41.69 | 42.46 | 41.57 | 42.34 | 231,010 | +0.15(+0.36%) |
Nov 02, 2022 | 41.85 | 42.99 | 41.35 | 42.19 | 402,269 | +0.19(+0.45%) |
Nov 01, 2022 | 42.65 | 42.91 | 41.63 | 42.00 | 518,390 | -0.41(-0.97%) |
Oct 31, 2022 | 42.61 | 43.05 | 42.36 | 42.41 | 526,347 | -0.14(-0.33%) |
Oct 28, 2022 | 41.41 | 42.76 | 41.30 | 42.55 | 376,462 | +1.44(+3.50%) |
Oct 27, 2022 | 41.37 | 41.66 | 40.76 | 41.11 | 360,877 | +0.00(+0.00%) |
Oct 26, 2022 | 41.63 | 41.92 | 40.91 | 41.11 | 463,597 | -0.10(-0.24%) |
Oct 25, 2022 | 40.00 | 41.66 | 39.54 | 41.21 | 384,904 | +1.24(+3.10%) |
Oct 24, 2022 | 39.62 | 40.15 | 39.12 | 39.97 | 348,830 | +0.40(+1.01%) |
Oct 21, 2022 | 38.81 | 39.78 | 38.58 | 39.57 | 476,586 | +1.26(+3.29%) |
Oct 20, 2022 | 38.99 | 39.14 | 38.11 | 38.31 | 404,995 | -0.60(-1.54%) |
Oct 19, 2022 | 38.80 | 39.38 | 38.46 | 38.91 | 323,073 | -0.16(-0.41%) |
Oct 18, 2022 | 39.40 | 39.79 | 38.38 | 39.07 | 412,649 | +0.51(+1.32%) |
Oct 17, 2022 | 37.84 | 38.58 | 37.59 | 38.56 | 468,226 | +1.28(+3.43%) |
Oct 14, 2022 | 38.16 | 38.16 | 37.00 | 37.28 | 388,473 | -0.83(-2.18%) |
Oct 13, 2022 | 35.69 | 38.30 | 35.55 | 38.11 | 665,630 | +1.67(+4.58%) |
Oct 12, 2022 | 36.64 | 36.75 | 36.10 | 36.44 | 559,268 | +0.05(+0.14%) |
Oct 11, 2022 | 36.34 | 36.96 | 35.78 | 36.39 | 648,001 | -0.19(-0.52%) |
Oct 10, 2022 | 35.47 | 36.69 | 35.38 | 36.58 | 579,537 | +1.19(+3.36%) |
Oct 07, 2022 | 35.21 | 35.92 | 34.75 | 35.39 | 511,534 | +0.11(+0.31%) |
Oct 06, 2022 | 36.14 | 36.73 | 35.16 | 35.28 | 422,846 | -1.06(-2.92%) |
Oct 05, 2022 | 36.39 | 36.91 | 36.12 | 36.34 | 465,855 | -0.61(-1.65%) |
Oct 04, 2022 | 36.59 | 37.38 | 36.56 | 36.95 | 489,779 | +1.05(+2.92%) |
Oct 03, 2022 | 34.88 | 36.50 | 34.24 | 35.90 | 734,060 | +1.53(+4.45%) |
Sep 30, 2022 | 34.31 | 35.41 | 33.66 | 34.37 | 881,903 | +0.83(+2.47%) |
Sep 29, 2022 | 35.63 | 35.89 | 32.90 | 33.54 | 856,960 | -2.49(-6.91%) |
Sep 28, 2022 | 37.12 | 37.32 | 34.95 | 36.03 | 1,002,726 | -1.29(-3.46%) |
Sep 27, 2022 | 38.60 | 40.47 | 37.25 | 37.32 | 830,513 | -1.12(-2.91%) |
Sep 26, 2022 | 38.75 | 39.78 | 38.04 | 38.44 | 601,251 | -0.50(-1.28%) |
Sep 23, 2022 | 40.01 | 40.06 | 38.34 | 38.94 | 486,838 | -1.73(-4.25%) |
Sep 22, 2022 | 41.83 | 41.99 | 40.27 | 40.67 | 395,512 | -1.28(-3.05%) |
Sep 21, 2022 | 43.33 | 43.61 | 41.94 | 41.95 | 425,413 | -0.49(-1.15%) |
Sep 20, 2022 | 41.74 | 42.46 | 41.44 | 42.44 | 274,794 | +0.30(+0.71%) |
Sep 19, 2022 | 41.60 | 42.87 | 41.58 | 42.14 | 250,106 | +0.27(+0.64%) |
Sep 16, 2022 | 41.89 | 42.27 | 41.24 | 41.87 | 651,704 | -0.36(-0.85%) |
Sep 15, 2022 | 42.73 | 43.14 | 42.19 | 42.23 | 266,505 | -0.67(-1.56%) |
Sep 14, 2022 | 43.08 | 43.18 | 42.43 | 42.90 | 243,323 | -0.40(-0.92%) |
Sep 13, 2022 | 44.14 | 44.63 | 43.09 | 43.30 | 362,462 | -1.78(-3.95%) |
Sep 12, 2022 | 44.91 | 45.26 | 44.51 | 45.08 | 339,706 | +0.53(+1.19%) |
Sep 09, 2022 | 43.43 | 44.95 | 43.34 | 44.55 | 322,024 | +1.29(+2.98%) |
Sep 08, 2022 | 42.94 | 43.56 | 42.47 | 43.26 | 270,363 | +0.03(+0.07%) |
Sep 07, 2022 | 42.70 | 43.38 | 41.89 | 43.23 | 510,628 | +0.64(+1.50%) |
Sep 06, 2022 | 42.58 | 42.60 | 41.14 | 42.59 | 428,164 | +0.09(+0.21%) |
Sep 02, 2022 | 43.74 | 43.93 | 42.30 | 42.50 | 309,133 | -0.99(-2.28%) |