Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.64 | 45.28 | 43.44 | 45.26 | 7,782 | +2.09(+4.85%) |
Nov 29, 2022 | 43.26 | 43.53 | 43.17 | 43.17 | 654 | +0.36(+0.85%) |
Nov 28, 2022 | 43.36 | 43.39 | 42.80 | 42.80 | 2,843 | -1.04(-2.37%) |
Nov 25, 2022 | 44.18 | 44.18 | 43.84 | 43.84 | 426 | -0.54(-1.21%) |
Nov 23, 2022 | 43.79 | 44.56 | 43.79 | 44.38 | 2,301 | +0.66(+1.50%) |
Nov 22, 2022 | 43.21 | 43.72 | 43.15 | 43.72 | 4,593 | +0.91(+2.13%) |
Nov 21, 2022 | 43.54 | 43.54 | 42.81 | 42.81 | 5,344 | -1.06(-2.41%) |
Nov 18, 2022 | 43.68 | 43.87 | 43.68 | 43.87 | 1,260 | +0.06(+0.13%) |
Nov 17, 2022 | 43.31 | 43.90 | 43.31 | 43.81 | 18,481 | -0.18(-0.40%) |
Nov 16, 2022 | 44.86 | 44.86 | 43.80 | 43.99 | 16,884 | -1.14(-2.54%) |
Nov 15, 2022 | 45.53 | 45.77 | 44.92 | 45.13 | 3,965 | +0.91(+2.06%) |
Nov 14, 2022 | 44.54 | 44.87 | 44.22 | 44.22 | 1,410 | -0.90(-1.99%) |
Nov 11, 2022 | 43.69 | 45.12 | 43.69 | 45.12 | 9,160 | +1.85(+4.27%) |
Nov 10, 2022 | 41.61 | 43.27 | 41.61 | 43.27 | 9,130 | +2.95(+7.33%) |
Nov 09, 2022 | 40.42 | 40.46 | 40.31 | 40.32 | 1,585 | -1.12(-2.69%) |
Nov 08, 2022 | 41.52 | 41.80 | 41.17 | 41.43 | 2,816 | +0.17(+0.40%) |
Nov 07, 2022 | 41.18 | 41.34 | 40.52 | 41.27 | 23,825 | +0.38(+0.93%) |
Nov 04, 2022 | 40.59 | 40.89 | 39.96 | 40.89 | 4,450 | +1.75(+4.47%) |
Nov 03, 2022 | 39.16 | 39.72 | 38.93 | 39.14 | 6,140 | -0.80(-2.01%) |
Nov 02, 2022 | 40.58 | 39.80 | 39.94 | 2,318 | -0.64(-1.57%) | |
Nov 01, 2022 | 41.31 | 41.31 | 40.47 | 40.57 | 1,405 | +0.18(+0.44%) |
Oct 31, 2022 | 40.28 | 40.70 | 40.26 | 40.40 | 2,001 | -0.44(-1.08%) |
Oct 28, 2022 | 39.81 | 40.97 | 39.81 | 40.84 | 6,017 | +0.75(+1.88%) |
Oct 27, 2022 | 40.59 | 40.63 | 39.98 | 40.08 | 4,424 | -0.35(-0.87%) |
Oct 26, 2022 | 40.19 | 41.20 | 40.19 | 40.44 | 4,271 | -0.53(-1.29%) |
Oct 25, 2022 | 39.90 | 40.98 | 39.90 | 40.97 | 1,656 | +1.23(+3.10%) |
Oct 24, 2022 | 39.71 | 40.02 | 39.05 | 39.73 | 2,933 | -0.43(-1.07%) |
Oct 21, 2022 | 39.32 | 40.16 | 38.99 | 40.16 | 4,057 | +1.30(+3.35%) |
Oct 20, 2022 | 39.10 | 39.10 | 38.86 | 38.86 | 2,413 | -0.41(-1.05%) |
Oct 19, 2022 | 39.29 | 39.29 | 39.03 | 39.27 | 464 | +0.16(+0.40%) |
Oct 18, 2022 | 40.15 | 40.15 | 38.85 | 39.12 | 26,127 | +0.12(+0.30%) |
Oct 17, 2022 | 39.29 | 39.38 | 38.97 | 39.00 | 7,055 | +1.04(+2.75%) |
Oct 14, 2022 | 38.48 | 38.48 | 37.96 | 37.96 | 3,407 | -1.41(-3.59%) |
Oct 13, 2022 | 38.16 | 39.49 | 38.16 | 39.37 | 4,368 | +1.21(+3.18%) |
Oct 12, 2022 | 38.35 | 38.58 | 38.16 | 38.16 | 7,353 | -0.41(-1.07%) |
Oct 11, 2022 | 38.70 | 39.00 | 38.25 | 38.57 | 21,754 | -0.51(-1.30%) |
Oct 10, 2022 | 39.73 | 39.73 | 38.73 | 39.08 | 6,396 | -0.55(-1.38%) |
Oct 07, 2022 | 40.84 | 40.84 | 39.62 | 39.62 | 15,251 | -1.96(-4.71%) |
Oct 06, 2022 | 41.76 | 42.13 | 41.58 | 41.58 | 3,643 | +0.07(+0.17%) |
Oct 05, 2022 | 41.44 | 42.06 | 40.69 | 41.51 | 4,753 | -0.48(-1.14%) |
Oct 04, 2022 | 41.51 | 42.21 | 41.51 | 41.99 | 4,823 | +1.78(+4.43%) |
Oct 03, 2022 | 39.72 | 40.41 | 39.72 | 40.21 | 17,988 | +0.56(+1.41%) |
Sep 30, 2022 | 39.88 | 39.88 | 39.59 | 39.65 | 977 | -0.19(-0.47%) |
Sep 29, 2022 | 39.93 | 40.08 | 39.71 | 39.84 | 1,348 | -1.60(-3.87%) |
Sep 28, 2022 | 40.73 | 41.56 | 40.73 | 41.44 | 1,143 | +0.40(+0.98%) |
Sep 27, 2022 | 41.44 | 41.44 | 40.83 | 41.04 | 1,453 | +0.29(+0.72%) |
Sep 26, 2022 | 40.94 | 41.50 | 40.75 | 40.75 | 18,068 | -0.38(-0.93%) |
Sep 23, 2022 | 41.65 | 41.71 | 40.87 | 41.13 | 65,198 | -1.32(-3.10%) |
Sep 22, 2022 | 43.08 | 43.08 | 42.21 | 42.45 | 4,583 | -0.59(-1.36%) |
Sep 21, 2022 | 43.87 | 44.06 | 43.03 | 43.03 | 3,227 | -0.90(-2.04%) |
Sep 20, 2022 | 44.00 | 44.06 | 43.63 | 43.93 | 43,428 | -0.42(-0.95%) |
Sep 19, 2022 | 44.25 | 44.57 | 44.01 | 44.35 | 1,408 | +0.19(+0.42%) |
Sep 16, 2022 | 44.01 | 44.26 | 43.62 | 44.17 | 2,675 | -0.22(-0.51%) |
Sep 15, 2022 | 44.44 | 44.46 | 44.06 | 44.39 | 3,033 | -0.41(-0.91%) |
Sep 14, 2022 | 44.76 | 45.08 | 44.57 | 44.80 | 5,653 | +0.10(+0.22%) |
Sep 13, 2022 | 44.38 | 44.70 | 44.38 | 44.70 | 852 | -1.87(-4.02%) |
Sep 12, 2022 | 46.35 | 46.81 | 46.35 | 46.58 | 3,737 | +0.24(+0.53%) |
Sep 09, 2022 | 45.74 | 46.33 | 45.74 | 46.33 | 1,654 | +1.42(+3.17%) |
Sep 08, 2022 | 44.29 | 45.21 | 44.29 | 44.91 | 2,321 | -0.19(-0.41%) |
Sep 07, 2022 | 43.95 | 45.09 | 43.92 | 45.09 | 2,193 | +1.10(+2.51%) |
Sep 06, 2022 | 44.19 | 44.27 | 43.91 | 43.99 | 3,989 | -0.17(-0.38%) |
Sep 02, 2022 | 45.38 | 45.38 | 44.16 | 44.16 | 1,646 | -1.21(-2.67%) |