Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.40 | 44.13 | 43.15 | 43.97 | 26,733 | +0.81(+1.88%) |
Nov 29, 2022 | 43.15 | 43.43 | 43.03 | 43.16 | 32,996 | -0.55(-1.25%) |
Nov 28, 2022 | 44.26 | 44.31 | 43.64 | 43.70 | 18,211 | -0.41(-0.94%) |
Nov 25, 2022 | 43.62 | 44.26 | 43.62 | 44.12 | 23,641 | +1.41(+3.30%) |
Nov 23, 2022 | 42.23 | 42.71 | 42.08 | 42.71 | 43,393 | +0.06(+0.14%) |
Nov 22, 2022 | 42.51 | 42.65 | 42.31 | 42.65 | 33,122 | +0.68(+1.62%) |
Nov 21, 2022 | 42.18 | 42.19 | 41.84 | 41.97 | 32,462 | -0.62(-1.46%) |
Nov 18, 2022 | 42.58 | 42.74 | 42.40 | 42.59 | 49,109 | +0.53(+1.26%) |
Nov 17, 2022 | 41.92 | 42.19 | 41.63 | 42.06 | 35,572 | +0.66(+1.59%) |
Nov 16, 2022 | 41.57 | 41.64 | 41.25 | 41.40 | 27,546 | +0.69(+1.69%) |
Nov 15, 2022 | 41.25 | 41.44 | 40.22 | 40.71 | 58,131 | +0.63(+1.57%) |
Nov 14, 2022 | 39.97 | 40.34 | 39.83 | 40.08 | 51,890 | -1.20(-2.91%) |
Nov 11, 2022 | 40.94 | 41.36 | 40.87 | 41.28 | 43,314 | -0.08(-0.19%) |
Nov 10, 2022 | 41.34 | 41.83 | 40.52 | 41.36 | 53,259 | +1.95(+4.95%) |
Nov 09, 2022 | 39.50 | 39.83 | 39.26 | 39.41 | 98,023 | +0.56(+1.44%) |
Nov 08, 2022 | 38.68 | 39.30 | 38.67 | 38.85 | 86,752 | +0.28(+0.73%) |
Nov 07, 2022 | 38.45 | 38.68 | 38.11 | 38.57 | 79,651 | -0.37(-0.95%) |
Nov 04, 2022 | 38.41 | 39.24 | 38.23 | 38.94 | 93,406 | +0.93(+2.45%) |
Nov 03, 2022 | 37.64 | 38.17 | 37.60 | 38.01 | 100,300 | +0.03(+0.08%) |
Nov 02, 2022 | 38.58 | 38.97 | 37.98 | 37.98 | 69,135 | -0.78(-2.01%) |
Nov 01, 2022 | 39.22 | 39.30 | 38.53 | 38.76 | 77,264 | +0.28(+0.73%) |
Oct 31, 2022 | 38.72 | 38.80 | 38.43 | 38.48 | 88,234 | -0.28(-0.72%) |
Oct 28, 2022 | 38.34 | 38.76 | 38.34 | 38.76 | 83,324 | +0.17(+0.44%) |
Oct 27, 2022 | 38.85 | 39.19 | 38.59 | 38.59 | 106,639 | -0.28(-0.72%) |
Oct 26, 2022 | 38.61 | 39.12 | 38.61 | 38.87 | 53,600 | -0.11(-0.28%) |
Oct 25, 2022 | 38.73 | 39.11 | 38.62 | 38.98 | 72,541 | +1.10(+2.90%) |
Oct 24, 2022 | 37.76 | 38.01 | 37.42 | 37.88 | 74,867 | +1.39(+3.81%) |
Oct 21, 2022 | 36.17 | 36.56 | 35.85 | 36.49 | 60,431 | -0.19(-0.52%) |
Oct 20, 2022 | 36.86 | 37.15 | 36.57 | 36.68 | 39,070 | -0.37(-1.00%) |
Oct 19, 2022 | 36.63 | 37.65 | 36.63 | 37.05 | 52,531 | -1.10(-2.88%) |
Oct 18, 2022 | 38.48 | 38.48 | 38.06 | 38.15 | 54,409 | +0.10(+0.26%) |
Oct 17, 2022 | 38.25 | 38.38 | 38.05 | 38.05 | 63,639 | +0.59(+1.58%) |
Oct 14, 2022 | 38.09 | 38.15 | 37.41 | 37.46 | 84,487 | -0.18(-0.48%) |
Oct 13, 2022 | 37.01 | 37.87 | 36.56 | 37.64 | 54,751 | +2.09(+5.88%) |
Oct 12, 2022 | 36.07 | 36.25 | 35.55 | 35.55 | 49,374 | -0.05(-0.14%) |
Oct 11, 2022 | 35.85 | 36.85 | 35.30 | 35.60 | 58,783 | -0.79(-2.17%) |
Oct 10, 2022 | 36.93 | 36.93 | 36.29 | 36.39 | 40,328 | -1.47(-3.88%) |
Oct 07, 2022 | 38.16 | 38.32 | 37.80 | 37.86 | 34,552 | -0.19(-0.50%) |
Oct 06, 2022 | 38.99 | 38.99 | 38.00 | 38.05 | 91,459 | -1.81(-4.54%) |
Oct 05, 2022 | 39.73 | 40.15 | 37.88 | 39.86 | 35,466 | +0.17(+0.43%) |
Oct 04, 2022 | 39.28 | 39.75 | 39.00 | 39.69 | 150,381 | +1.75(+4.61%) |
Oct 03, 2022 | 37.70 | 38.15 | 37.37 | 37.94 | 152,749 | +1.26(+3.44%) |
Sep 30, 2022 | 36.76 | 37.17 | 36.66 | 36.68 | 94,557 | -0.47(-1.27%) |
Sep 29, 2022 | 37.29 | 37.52 | 36.84 | 37.15 | 131,209 | -0.79(-2.08%) |
Sep 28, 2022 | 37.02 | 37.97 | 36.94 | 37.94 | 56,261 | +1.34(+3.66%) |
Sep 27, 2022 | 37.60 | 37.65 | 36.33 | 36.60 | 229,910 | -0.57(-1.53%) |
Sep 26, 2022 | 37.81 | 38.06 | 37.08 | 37.17 | 88,739 | -1.80(-4.62%) |
Sep 23, 2022 | 38.99 | 39.13 | 38.68 | 38.97 | 75,068 | -1.11(-2.77%) |
Sep 22, 2022 | 40.00 | 40.15 | 39.74 | 40.08 | 76,875 | +0.15(+0.38%) |
Sep 21, 2022 | 40.43 | 40.63 | 39.93 | 39.93 | 39,264 | -0.33(-0.82%) |
Sep 20, 2022 | 40.25 | 40.44 | 39.89 | 40.26 | 125,776 | -0.91(-2.21%) |
Sep 19, 2022 | 40.37 | 41.18 | 40.33 | 41.17 | 50,943 | +0.52(+1.28%) |
Sep 16, 2022 | 40.79 | 40.98 | 40.55 | 40.65 | 58,605 | +0.28(+0.69%) |
Sep 15, 2022 | 40.90 | 40.90 | 40.35 | 40.37 | 274,119 | -0.96(-2.32%) |
Sep 14, 2022 | 41.64 | 41.85 | 41.26 | 41.33 | 87,792 | -1.00(-2.36%) |
Sep 13, 2022 | 42.56 | 43.12 | 42.33 | 42.33 | 48,275 | +0.19(+0.45%) |
Sep 12, 2022 | 42.02 | 42.19 | 42.00 | 42.14 | 36,839 | +0.41(+0.99%) |
Sep 09, 2022 | 41.68 | 41.76 | 41.45 | 41.73 | 32,574 | +0.73(+1.77%) |
Sep 08, 2022 | 40.23 | 41.11 | 40.23 | 41.00 | 107,644 | -0.31(-0.75%) |
Sep 07, 2022 | 41.02 | 41.31 | 40.74 | 41.31 | 45,691 | +3.57(+9.46%) |
Sep 06, 2022 | 37.91 | 38.15 | 37.51 | 37.74 | 64,841 | -0.33(-0.87%) |
Sep 02, 2022 | 39.12 | 39.12 | 37.77 | 38.07 | 60,348 | -0.48(-1.25%) |