Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.28 | 42.61 | 40.51 | 41.92 | 1,150,742 | +0.66(+1.60%) |
Nov 29, 2022 | 41.86 | 42.46 | 40.80 | 41.26 | 1,293,725 | +0.31(+0.76%) |
Nov 28, 2022 | 40.61 | 41.59 | 39.93 | 40.95 | 1,142,919 | -1.44(-3.40%) |
Nov 25, 2022 | 42.52 | 43.10 | 42.22 | 42.39 | 280,478 | +0.21(+0.50%) |
Nov 23, 2022 | 42.01 | 42.39 | 41.40 | 42.18 | 793,521 | -0.91(-2.11%) |
Nov 22, 2022 | 41.30 | 43.10 | 41.11 | 43.09 | 1,395,635 | +2.19(+5.35%) |
Nov 21, 2022 | 40.96 | 41.08 | 38.71 | 40.90 | 1,593,793 | -1.43(-3.38%) |
Nov 18, 2022 | 41.39 | 42.41 | 39.45 | 42.33 | 1,405,201 | -0.19(-0.45%) |
Nov 17, 2022 | 41.97 | 42.54 | 41.06 | 42.52 | 928,162 | -0.28(-0.65%) |
Nov 16, 2022 | 43.67 | 43.74 | 42.41 | 42.80 | 903,395 | -1.78(-3.99%) |
Nov 15, 2022 | 44.00 | 45.07 | 42.92 | 44.58 | 1,402,181 | +1.34(+3.10%) |
Nov 14, 2022 | 44.98 | 45.82 | 43.18 | 43.24 | 1,499,784 | -2.26(-4.97%) |
Nov 11, 2022 | 45.20 | 46.74 | 44.86 | 45.50 | 1,451,892 | +1.12(+2.52%) |
Nov 10, 2022 | 44.30 | 44.98 | 43.58 | 44.38 | 1,620,997 | +1.54(+3.59%) |
Nov 09, 2022 | 46.31 | 46.38 | 42.74 | 42.84 | 2,111,700 | -4.90(-10.26%) |
Nov 08, 2022 | 47.93 | 48.41 | 46.84 | 47.74 | 1,611,590 | -0.49(-1.02%) |
Nov 07, 2022 | 46.88 | 48.33 | 46.58 | 48.23 | 1,619,869 | +1.90(+4.10%) |
Nov 04, 2022 | 47.89 | 50.19 | 45.63 | 46.33 | 3,433,615 | -0.20(-0.43%) |
Nov 03, 2022 | 42.70 | 47.07 | 42.60 | 46.53 | 2,397,526 | +3.39(+7.86%) |
Nov 02, 2022 | 45.13 | 43.02 | 43.14 | 1,290,559 | -1.88(-4.18%) | |
Nov 01, 2022 | 45.06 | 46.15 | 44.80 | 45.02 | 772,935 | +1.06(+2.41%) |
Oct 31, 2022 | 43.31 | 44.62 | 43.20 | 43.96 | 1,234,483 | -0.13(-0.29%) |
Oct 28, 2022 | 45.71 | 45.89 | 43.35 | 44.09 | 828,727 | -0.96(-2.13%) |
Oct 27, 2022 | 46.52 | 47.25 | 44.91 | 45.05 | 1,116,623 | -0.77(-1.68%) |
Oct 26, 2022 | 44.99 | 46.41 | 44.80 | 45.82 | 1,096,784 | +1.11(+2.48%) |
Oct 25, 2022 | 43.63 | 44.84 | 43.37 | 44.71 | 718,494 | +0.76(+1.73%) |
Oct 24, 2022 | 43.41 | 44.33 | 43.03 | 43.95 | 600,860 | +0.05(+0.11%) |
Oct 21, 2022 | 42.26 | 43.90 | 41.84 | 43.90 | 902,544 | +1.97(+4.70%) |
Oct 20, 2022 | 43.01 | 43.97 | 41.73 | 41.93 | 979,202 | -0.30(-0.71%) |
Oct 19, 2022 | 41.58 | 42.69 | 41.02 | 42.23 | 1,281,436 | +0.41(+0.98%) |
Oct 18, 2022 | 42.38 | 42.78 | 40.85 | 41.82 | 1,050,550 | -0.24(-0.57%) |
Oct 17, 2022 | 42.97 | 43.50 | 40.88 | 42.06 | 1,152,710 | +0.17(+0.41%) |
Oct 14, 2022 | 43.46 | 44.00 | 41.66 | 41.89 | 947,217 | -2.31(-5.23%) |
Oct 13, 2022 | 41.26 | 44.80 | 41.09 | 44.20 | 1,402,161 | +1.82(+4.29%) |
Oct 12, 2022 | 41.76 | 42.81 | 41.11 | 42.38 | 957,169 | +0.18(+0.43%) |
Oct 11, 2022 | 42.20 | 43.26 | 41.06 | 42.20 | 1,469,858 | -1.01(-2.34%) |
Oct 10, 2022 | 44.59 | 45.14 | 42.90 | 43.21 | 1,332,871 | -1.63(-3.64%) |
Oct 07, 2022 | 46.01 | 46.80 | 44.31 | 44.84 | 1,907,543 | -1.06(-2.31%) |
Oct 06, 2022 | 43.50 | 46.05 | 43.40 | 45.90 | 1,896,226 | +1.99(+4.53%) |
Oct 05, 2022 | 41.35 | 44.06 | 40.78 | 43.91 | 2,493,502 | +2.60(+6.29%) |
Oct 04, 2022 | 39.46 | 41.36 | 38.95 | 41.31 | 2,099,466 | +3.34(+8.80%) |
Oct 03, 2022 | 36.90 | 38.17 | 36.74 | 37.97 | 2,126,791 | +2.96(+8.45%) |
Sep 30, 2022 | 34.29 | 35.73 | 33.90 | 35.01 | 1,217,421 | +0.24(+0.69%) |
Sep 29, 2022 | 34.01 | 35.17 | 33.27 | 34.77 | 1,420,698 | +0.33(+0.96%) |
Sep 28, 2022 | 32.19 | 34.45 | 31.70 | 34.44 | 1,813,158 | +2.65(+8.34%) |
Sep 27, 2022 | 32.24 | 32.83 | 31.34 | 31.79 | 1,313,152 | +0.43(+1.37%) |
Sep 26, 2022 | 32.55 | 33.14 | 31.23 | 31.36 | 1,819,438 | -1.82(-5.49%) |
Sep 23, 2022 | 34.08 | 34.15 | 32.57 | 33.18 | 2,861,734 | -2.87(-7.96%) |
Sep 22, 2022 | 38.18 | 38.63 | 36.04 | 36.05 | 1,397,966 | -1.09(-2.93%) |
Sep 21, 2022 | 38.83 | 39.10 | 37.01 | 37.14 | 1,412,438 | -0.69(-1.82%) |
Sep 20, 2022 | 39.39 | 39.54 | 37.74 | 37.83 | 1,816,221 | -1.94(-4.88%) |
Sep 19, 2022 | 38.54 | 40.35 | 38.50 | 39.77 | 1,497,179 | -0.66(-1.63%) |
Sep 16, 2022 | 40.75 | 40.89 | 39.03 | 40.43 | 3,261,320 | -0.75(-1.82%) |
Sep 15, 2022 | 43.00 | 43.76 | 41.13 | 41.18 | 1,935,882 | -3.42(-7.67%) |
Sep 14, 2022 | 42.85 | 45.31 | 42.63 | 44.60 | 2,917,678 | +2.60(+6.19%) |
Sep 13, 2022 | 42.69 | 44.07 | 41.55 | 42.00 | 1,549,694 | -1.60(-3.67%) |
Sep 12, 2022 | 42.95 | 44.14 | 42.62 | 43.60 | 1,179,235 | +1.34(+3.17%) |
Sep 09, 2022 | 41.84 | 42.68 | 41.58 | 42.26 | 1,011,347 | +1.77(+4.37%) |
Sep 08, 2022 | 39.68 | 40.91 | 39.64 | 40.49 | 732,507 | +0.87(+2.20%) |
Sep 07, 2022 | 39.78 | 40.60 | 38.94 | 39.62 | 1,304,246 | -1.52(-3.69%) |
Sep 06, 2022 | 42.24 | 42.42 | 40.69 | 41.14 | 1,331,781 | -0.40(-0.96%) |
Sep 02, 2022 | 42.52 | 43.33 | 40.92 | 41.54 | 1,011,916 | +0.55(+1.34%) |