Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.21 | 45.76 | 43.69 | 45.74 | 306,012 | +1.48(+3.35%) |
Nov 29, 2022 | 43.86 | 44.28 | 43.59 | 44.26 | 185,197 | +0.33(+0.75%) |
Nov 28, 2022 | 43.62 | 44.60 | 43.62 | 43.93 | 277,297 | -0.35(-0.79%) |
Nov 25, 2022 | 43.89 | 44.78 | 43.89 | 44.28 | 89,275 | +0.36(+0.82%) |
Nov 23, 2022 | 43.98 | 44.53 | 43.67 | 43.92 | 160,083 | -0.40(-0.90%) |
Nov 22, 2022 | 44.61 | 44.68 | 44.11 | 44.32 | 152,068 | -0.17(-0.39%) |
Nov 21, 2022 | 43.78 | 44.89 | 43.78 | 44.49 | 179,987 | +0.41(+0.92%) |
Nov 18, 2022 | 44.23 | 44.36 | 43.63 | 44.09 | 270,689 | +0.42(+0.95%) |
Nov 17, 2022 | 43.02 | 43.74 | 42.21 | 43.67 | 375,641 | +0.25(+0.58%) |
Nov 16, 2022 | 43.71 | 43.83 | 43.15 | 43.42 | 279,027 | -0.26(-0.60%) |
Nov 15, 2022 | 43.46 | 43.89 | 42.68 | 43.68 | 505,877 | +0.87(+2.04%) |
Nov 14, 2022 | 43.28 | 43.96 | 42.79 | 42.81 | 401,035 | -0.63(-1.45%) |
Nov 11, 2022 | 44.38 | 44.85 | 43.38 | 43.44 | 227,418 | -1.07(-2.40%) |
Nov 10, 2022 | 43.45 | 44.54 | 43.10 | 44.50 | 228,398 | +2.70(+6.45%) |
Nov 09, 2022 | 41.95 | 42.24 | 41.51 | 41.81 | 172,613 | -0.60(-1.42%) |
Nov 08, 2022 | 42.18 | 43.01 | 41.84 | 42.41 | 185,287 | +0.40(+0.95%) |
Nov 07, 2022 | 41.82 | 42.30 | 41.58 | 42.01 | 219,799 | +0.27(+0.65%) |
Nov 04, 2022 | 42.52 | 42.79 | 41.51 | 41.74 | 221,806 | -0.20(-0.49%) |
Nov 03, 2022 | 42.43 | 42.52 | 41.77 | 41.94 | 206,730 | -1.08(-2.50%) |
Nov 02, 2022 | 43.80 | 44.78 | 42.91 | 43.02 | 217,636 | -0.93(-2.12%) |
Nov 01, 2022 | 43.60 | 44.05 | 43.22 | 43.95 | 288,326 | +0.79(+1.84%) |
Oct 31, 2022 | 43.38 | 43.86 | 43.06 | 43.16 | 580,231 | -0.28(-0.65%) |
Oct 28, 2022 | 43.06 | 43.75 | 42.97 | 43.44 | 264,186 | +0.38(+0.88%) |
Oct 27, 2022 | 42.86 | 43.84 | 42.63 | 43.06 | 271,659 | +0.53(+1.25%) |
Oct 26, 2022 | 42.27 | 43.30 | 42.12 | 42.53 | 250,123 | +0.72(+1.72%) |
Oct 25, 2022 | 40.93 | 42.15 | 40.69 | 41.81 | 196,520 | +0.87(+2.13%) |
Oct 24, 2022 | 40.81 | 41.31 | 40.36 | 40.94 | 219,448 | +0.39(+0.96%) |
Oct 21, 2022 | 39.96 | 40.69 | 39.45 | 40.55 | 209,604 | +0.83(+2.10%) |
Oct 20, 2022 | 40.06 | 40.91 | 39.29 | 39.71 | 277,874 | -0.52(-1.30%) |
Oct 19, 2022 | 39.95 | 40.51 | 39.58 | 40.24 | 201,314 | -0.21(-0.53%) |
Oct 18, 2022 | 40.64 | 41.09 | 40.18 | 40.45 | 201,612 | +0.80(+2.03%) |
Oct 17, 2022 | 39.14 | 39.92 | 39.14 | 39.65 | 247,365 | +1.28(+3.34%) |
Oct 14, 2022 | 39.98 | 40.29 | 38.31 | 38.37 | 214,118 | -1.43(-3.58%) |
Oct 13, 2022 | 38.20 | 39.94 | 37.77 | 39.79 | 279,268 | +0.87(+2.24%) |
Oct 12, 2022 | 40.11 | 40.11 | 38.90 | 38.92 | 276,856 | -1.05(-2.62%) |
Oct 11, 2022 | 39.80 | 40.24 | 39.59 | 39.97 | 343,089 | +0.04(+0.10%) |
Oct 10, 2022 | 39.49 | 40.05 | 39.40 | 39.93 | 298,282 | +0.61(+1.55%) |
Oct 07, 2022 | 40.11 | 40.38 | 39.30 | 39.32 | 442,011 | -1.26(-3.11%) |
Oct 06, 2022 | 39.99 | 40.69 | 39.99 | 40.58 | 287,040 | +0.19(+0.48%) |
Oct 05, 2022 | 39.81 | 40.73 | 39.62 | 40.38 | 335,058 | -0.14(-0.35%) |
Oct 04, 2022 | 38.54 | 40.62 | 38.54 | 40.52 | 562,418 | +2.58(+6.79%) |
Oct 03, 2022 | 37.38 | 38.25 | 37.15 | 37.95 | 345,713 | +1.05(+2.85%) |
Sep 30, 2022 | 37.18 | 37.89 | 36.84 | 36.90 | 386,636 | -0.33(-0.88%) |
Sep 29, 2022 | 37.20 | 37.30 | 36.64 | 37.22 | 282,626 | -0.39(-1.03%) |
Sep 28, 2022 | 36.75 | 37.89 | 36.64 | 37.61 | 353,132 | +1.08(+2.96%) |
Sep 27, 2022 | 37.18 | 37.49 | 36.36 | 36.53 | 308,355 | -0.46(-1.25%) |
Sep 26, 2022 | 36.83 | 38.33 | 36.83 | 36.99 | 574,961 | +0.07(+0.18%) |
Sep 23, 2022 | 37.40 | 37.64 | 36.57 | 36.92 | 410,498 | -0.94(-2.47%) |
Sep 22, 2022 | 38.27 | 38.27 | 37.67 | 37.86 | 422,272 | -0.58(-1.51%) |
Sep 21, 2022 | 39.12 | 39.56 | 38.44 | 38.44 | 443,302 | -0.41(-1.07%) |
Sep 20, 2022 | 39.17 | 39.17 | 38.48 | 38.85 | 229,172 | -0.54(-1.37%) |
Sep 19, 2022 | 38.27 | 39.63 | 38.24 | 39.39 | 313,514 | +0.67(+1.72%) |
Sep 16, 2022 | 39.16 | 39.51 | 38.60 | 38.73 | 852,131 | -1.00(-2.53%) |
Sep 15, 2022 | 40.00 | 41.03 | 39.68 | 39.73 | 316,314 | -0.76(-1.88%) |
Sep 14, 2022 | 40.25 | 40.85 | 39.75 | 40.49 | 677,239 | +0.21(+0.53%) |
Sep 13, 2022 | 41.57 | 41.88 | 40.03 | 40.28 | 613,514 | -2.06(-4.86%) |
Sep 12, 2022 | 43.95 | 44.24 | 41.04 | 42.34 | 868,747 | -2.06(-4.63%) |
Sep 09, 2022 | 45.55 | 46.32 | 44.36 | 44.39 | 497,406 | -0.06(-0.13%) |
Sep 08, 2022 | 43.64 | 44.60 | 43.19 | 44.45 | 233,981 | +0.31(+0.70%) |
Sep 07, 2022 | 43.41 | 44.18 | 43.30 | 44.14 | 210,895 | +0.85(+1.96%) |
Sep 06, 2022 | 43.73 | 43.87 | 42.74 | 43.29 | 255,435 | -0.11(-0.24%) |
Sep 02, 2022 | 44.16 | 44.57 | 43.07 | 43.40 | 239,957 | -0.14(-0.33%) |