Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.75 | 44.80 | 42.55 | 44.76 | 1,183,454 | +2.41(+5.69%) |
Nov 29, 2022 | 42.73 | 43.33 | 42.27 | 42.35 | 492,492 | -0.01(-0.02%) |
Nov 28, 2022 | 44.01 | 44.07 | 42.27 | 42.36 | 198,729 | -2.11(-4.74%) |
Nov 25, 2022 | 44.27 | 44.64 | 43.98 | 44.46 | 93,158 | +0.03(+0.06%) |
Nov 23, 2022 | 43.56 | 44.46 | 43.34 | 44.43 | 150,435 | +0.94(+2.16%) |
Nov 22, 2022 | 43.27 | 43.50 | 42.42 | 43.49 | 254,720 | +0.40(+0.92%) |
Nov 21, 2022 | 43.43 | 43.55 | 42.64 | 43.10 | 143,879 | -0.83(-1.90%) |
Nov 18, 2022 | 45.01 | 45.02 | 43.50 | 43.93 | 288,576 | -0.52(-1.17%) |
Nov 17, 2022 | 43.87 | 44.58 | 43.36 | 44.45 | 331,985 | -0.42(-0.93%) |
Nov 16, 2022 | 45.99 | 45.99 | 44.61 | 44.87 | 207,369 | -1.53(-3.29%) |
Nov 15, 2022 | 46.79 | 47.20 | 46.09 | 46.40 | 184,350 | +0.99(+2.17%) |
Nov 14, 2022 | 46.14 | 46.32 | 44.42 | 45.41 | 193,817 | -0.75(-1.62%) |
Nov 11, 2022 | 45.20 | 46.83 | 44.97 | 46.16 | 209,855 | +1.20(+2.66%) |
Nov 10, 2022 | 43.12 | 45.12 | 42.71 | 44.97 | 577,870 | +4.12(+10.08%) |
Nov 09, 2022 | 42.31 | 42.76 | 40.77 | 40.85 | 358,258 | -1.75(-4.10%) |
Nov 08, 2022 | 42.70 | 43.38 | 41.90 | 42.59 | 402,987 | +0.53(+1.26%) |
Nov 07, 2022 | 43.09 | 43.34 | 41.70 | 42.06 | 209,448 | -0.65(-1.51%) |
Nov 04, 2022 | 43.51 | 43.65 | 41.77 | 42.71 | 356,422 | +0.57(+1.35%) |
Nov 03, 2022 | 41.04 | 42.92 | 40.85 | 42.14 | 212,926 | +0.61(+1.46%) |
Nov 02, 2022 | 43.43 | 41.45 | 41.53 | 395,045 | -2.04(-4.68%) | |
Nov 01, 2022 | 44.97 | 45.25 | 43.48 | 43.57 | 581,536 | -0.20(-0.46%) |
Oct 31, 2022 | 42.73 | 43.94 | 42.55 | 43.77 | 1,082,881 | +0.83(+1.92%) |
Oct 28, 2022 | 42.89 | 43.37 | 41.87 | 42.94 | 479,224 | +0.04(+0.09%) |
Oct 27, 2022 | 43.48 | 43.98 | 42.79 | 42.91 | 585,209 | -0.31(-0.72%) |
Oct 26, 2022 | 43.30 | 44.67 | 43.10 | 43.22 | 768,925 | +0.12(+0.29%) |
Oct 25, 2022 | 40.52 | 43.23 | 40.43 | 43.10 | 733,477 | +2.65(+6.54%) |
Oct 24, 2022 | 41.23 | 41.23 | 39.24 | 40.45 | 1,333,950 | -0.78(-1.89%) |
Oct 21, 2022 | 40.38 | 41.33 | 39.78 | 41.23 | 958,952 | +0.78(+1.92%) |
Oct 20, 2022 | 41.56 | 42.29 | 40.20 | 40.45 | 795,772 | -1.23(-2.96%) |
Oct 19, 2022 | 42.05 | 42.13 | 41.14 | 41.68 | 169,540 | -0.96(-2.25%) |
Oct 18, 2022 | 43.52 | 43.97 | 41.99 | 42.64 | 594,704 | +0.54(+1.28%) |
Oct 17, 2022 | 42.21 | 42.85 | 41.76 | 42.10 | 637,363 | +1.20(+2.95%) |
Oct 14, 2022 | 43.17 | 43.68 | 40.85 | 40.89 | 454,651 | -1.80(-4.22%) |
Oct 13, 2022 | 40.43 | 42.75 | 39.89 | 42.70 | 389,789 | +0.81(+1.93%) |
Oct 12, 2022 | 42.92 | 42.92 | 41.42 | 41.89 | 305,544 | -0.97(-2.26%) |
Oct 11, 2022 | 42.85 | 43.65 | 41.65 | 42.86 | 443,095 | -0.31(-0.73%) |
Oct 10, 2022 | 44.38 | 44.38 | 42.62 | 43.17 | 397,785 | -1.09(-2.47%) |
Oct 07, 2022 | 46.14 | 46.14 | 43.98 | 44.26 | 317,975 | -2.46(-5.26%) |
Oct 06, 2022 | 47.99 | 49.42 | 46.62 | 46.72 | 150,425 | -1.29(-2.69%) |
Oct 05, 2022 | 48.72 | 48.72 | 46.73 | 48.01 | 347,252 | -1.61(-3.25%) |
Oct 04, 2022 | 48.48 | 49.91 | 48.42 | 49.62 | 325,900 | +2.69(+5.72%) |
Oct 03, 2022 | 46.22 | 47.47 | 44.78 | 46.94 | 722,194 | +1.22(+2.68%) |
Sep 30, 2022 | 45.77 | 47.20 | 45.45 | 45.72 | 378,878 | -0.32(-0.70%) |
Sep 29, 2022 | 48.00 | 48.16 | 45.27 | 46.04 | 638,627 | -2.95(-6.02%) |
Sep 28, 2022 | 47.58 | 49.30 | 47.08 | 48.99 | 328,879 | +1.38(+2.89%) |
Sep 27, 2022 | 47.99 | 48.71 | 47.08 | 47.61 | 348,390 | +0.77(+1.64%) |
Sep 26, 2022 | 47.15 | 49.09 | 46.74 | 46.84 | 336,328 | -0.62(-1.30%) |
Sep 23, 2022 | 48.50 | 48.58 | 46.75 | 47.46 | 485,798 | -2.24(-4.51%) |
Sep 22, 2022 | 51.73 | 52.04 | 49.14 | 49.70 | 424,593 | -2.12(-4.08%) |
Sep 21, 2022 | 52.52 | 53.78 | 51.49 | 51.82 | 264,535 | -0.38(-0.73%) |
Sep 20, 2022 | 53.84 | 53.90 | 52.16 | 52.20 | 211,694 | -1.95(-3.61%) |
Sep 19, 2022 | 53.45 | 54.43 | 53.36 | 54.15 | 358,664 | +0.15(+0.28%) |
Sep 16, 2022 | 53.83 | 54.44 | 53.12 | 54.00 | 825,760 | -1.03(-1.87%) |
Sep 15, 2022 | 55.54 | 56.90 | 54.69 | 55.03 | 742,184 | -0.90(-1.62%) |
Sep 14, 2022 | 54.28 | 55.98 | 53.33 | 55.93 | 890,714 | +1.59(+2.93%) |
Sep 13, 2022 | 53.44 | 55.21 | 53.12 | 54.34 | 1,589,082 | -1.42(-2.55%) |
Sep 12, 2022 | 55.47 | 55.80 | 54.22 | 55.76 | 1,536,429 | +0.68(+1.23%) |
Sep 09, 2022 | 54.84 | 55.31 | 54.38 | 55.08 | 455,726 | +0.95(+1.76%) |
Sep 08, 2022 | 53.27 | 54.20 | 52.92 | 54.13 | 567,239 | +0.43(+0.81%) |
Sep 07, 2022 | 51.49 | 53.88 | 51.25 | 53.70 | 512,011 | +2.35(+4.57%) |
Sep 06, 2022 | 51.75 | 51.99 | 50.41 | 51.35 | 1,029,354 | +0.08(+0.17%) |
Sep 02, 2022 | 53.03 | 53.03 | 50.83 | 51.27 | 653,728 | -0.94(-1.80%) |