Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.30 | 49.94 | 46.95 | 49.29 | 3,284,075 | +2.01(+4.25%) |
Nov 29, 2022 | 47.92 | 48.33 | 47.16 | 47.28 | 1,156,365 | -0.78(-1.63%) |
Nov 28, 2022 | 47.68 | 48.28 | 47.60 | 48.07 | 1,010,563 | -0.40(-0.82%) |
Nov 25, 2022 | 48.59 | 49.06 | 48.13 | 48.46 | 353,311 | -0.23(-0.47%) |
Nov 23, 2022 | 47.31 | 49.23 | 47.06 | 48.69 | 768,787 | +1.64(+3.49%) |
Nov 22, 2022 | 46.51 | 47.10 | 46.09 | 47.05 | 720,972 | -0.78(-1.64%) |
Nov 21, 2022 | 47.00 | 48.24 | 46.99 | 47.83 | 629,921 | +0.55(+1.17%) |
Nov 18, 2022 | 49.23 | 49.23 | 46.05 | 47.27 | 840,911 | -1.16(-2.39%) |
Nov 17, 2022 | 48.50 | 48.73 | 47.68 | 48.43 | 549,952 | -1.18(-2.38%) |
Nov 16, 2022 | 50.07 | 50.28 | 49.20 | 49.61 | 516,171 | -1.03(-2.03%) |
Nov 15, 2022 | 51.41 | 51.69 | 50.13 | 50.64 | 596,417 | +0.46(+0.93%) |
Nov 14, 2022 | 50.07 | 51.55 | 49.29 | 50.17 | 940,588 | -0.42(-0.82%) |
Nov 11, 2022 | 49.71 | 50.90 | 49.40 | 50.59 | 739,234 | +1.34(+2.71%) |
Nov 10, 2022 | 47.79 | 49.27 | 47.60 | 49.25 | 699,960 | +3.83(+8.42%) |
Nov 09, 2022 | 45.99 | 46.88 | 45.35 | 45.43 | 568,252 | -0.95(-2.05%) |
Nov 08, 2022 | 47.69 | 47.76 | 46.05 | 46.38 | 791,828 | -1.00(-2.11%) |
Nov 07, 2022 | 46.11 | 47.38 | 45.29 | 47.38 | 952,449 | +1.84(+4.04%) |
Nov 04, 2022 | 44.38 | 47.81 | 44.25 | 45.54 | 1,737,522 | +3.43(+8.15%) |
Nov 03, 2022 | 41.30 | 42.73 | 40.99 | 42.10 | 1,190,455 | -0.15(-0.35%) |
Nov 02, 2022 | 44.49 | 44.65 | 42.23 | 42.25 | 1,342,293 | -2.70(-6.01%) |
Nov 01, 2022 | 46.19 | 46.60 | 44.85 | 44.95 | 939,064 | -0.76(-1.67%) |
Oct 31, 2022 | 45.83 | 46.61 | 45.52 | 45.71 | 901,116 | -0.87(-1.87%) |
Oct 28, 2022 | 45.19 | 46.87 | 45.05 | 46.58 | 510,622 | +1.35(+3.00%) |
Oct 27, 2022 | 45.54 | 46.71 | 45.11 | 45.23 | 783,757 | -0.19(-0.41%) |
Oct 26, 2022 | 45.05 | 46.72 | 44.38 | 45.42 | 833,551 | -0.06(-0.13%) |
Oct 25, 2022 | 43.12 | 45.48 | 42.59 | 45.48 | 777,485 | +2.35(+5.46%) |
Oct 24, 2022 | 43.21 | 43.51 | 42.09 | 43.12 | 527,738 | -0.09(-0.21%) |
Oct 21, 2022 | 42.01 | 43.22 | 41.54 | 43.21 | 464,043 | +1.22(+2.90%) |
Oct 20, 2022 | 43.03 | 43.51 | 41.66 | 42.00 | 658,330 | -0.97(-2.26%) |
Oct 19, 2022 | 43.25 | 43.67 | 42.46 | 42.96 | 661,537 | -0.82(-1.87%) |
Oct 18, 2022 | 44.35 | 44.42 | 42.86 | 43.79 | 860,053 | +0.81(+1.89%) |
Oct 17, 2022 | 41.28 | 43.16 | 41.28 | 42.97 | 851,260 | +2.55(+6.31%) |
Oct 14, 2022 | 42.98 | 43.08 | 40.40 | 40.42 | 728,903 | -1.99(-4.69%) |
Oct 13, 2022 | 40.16 | 42.92 | 39.76 | 42.41 | 636,019 | +0.91(+2.19%) |
Oct 12, 2022 | 42.07 | 42.07 | 41.27 | 41.50 | 593,685 | -0.76(-1.80%) |
Oct 11, 2022 | 42.60 | 43.05 | 41.76 | 42.26 | 830,099 | -0.53(-1.25%) |
Oct 10, 2022 | 42.68 | 43.35 | 42.04 | 42.80 | 610,830 | +0.35(+0.82%) |
Oct 07, 2022 | 43.38 | 43.38 | 42.16 | 42.45 | 562,928 | -1.88(-4.24%) |
Oct 06, 2022 | 44.13 | 44.95 | 44.02 | 44.33 | 469,638 | -0.05(-0.11%) |
Oct 05, 2022 | 43.90 | 44.43 | 43.30 | 44.38 | 697,798 | -0.25(-0.55%) |
Oct 04, 2022 | 43.89 | 44.64 | 43.69 | 44.63 | 713,125 | +1.67(+3.89%) |
Oct 03, 2022 | 41.28 | 43.28 | 41.02 | 42.95 | 686,458 | +1.97(+4.80%) |
Sep 30, 2022 | 41.53 | 42.34 | 40.92 | 40.99 | 958,483 | -0.71(-1.71%) |
Sep 29, 2022 | 42.25 | 42.77 | 41.55 | 41.70 | 924,274 | -1.32(-3.06%) |
Sep 28, 2022 | 42.17 | 43.21 | 41.91 | 43.01 | 698,589 | +0.85(+2.02%) |
Sep 27, 2022 | 42.29 | 42.63 | 41.16 | 42.16 | 945,175 | +0.47(+1.14%) |
Sep 26, 2022 | 42.03 | 42.53 | 41.38 | 41.69 | 951,136 | -0.38(-0.89%) |
Sep 23, 2022 | 41.52 | 42.09 | 41.18 | 42.06 | 933,898 | +0.23(+0.54%) |
Sep 22, 2022 | 42.21 | 42.53 | 41.59 | 41.84 | 885,910 | -0.59(-1.40%) |
Sep 21, 2022 | 43.61 | 44.12 | 42.40 | 42.43 | 1,721,097 | -1.48(-3.38%) |
Sep 20, 2022 | 42.64 | 45.16 | 42.37 | 43.91 | 3,839,672 | +2.66(+6.45%) |
Sep 19, 2022 | 41.24 | 41.67 | 40.92 | 41.25 | 841,161 | -0.57(-1.37%) |
Sep 16, 2022 | 41.09 | 42.04 | 40.10 | 41.83 | 3,401,858 | +0.37(+0.88%) |
Sep 15, 2022 | 41.60 | 42.12 | 41.27 | 41.46 | 1,069,172 | -0.45(-1.09%) |
Sep 14, 2022 | 42.34 | 42.51 | 41.53 | 41.92 | 971,081 | -0.49(-1.17%) |
Sep 13, 2022 | 43.65 | 43.65 | 42.34 | 42.41 | 805,175 | -2.55(-5.67%) |
Sep 12, 2022 | 44.70 | 45.28 | 44.50 | 44.96 | 646,486 | +0.29(+0.64%) |
Sep 09, 2022 | 44.31 | 44.84 | 44.22 | 44.68 | 576,490 | +0.71(+1.62%) |
Sep 08, 2022 | 42.75 | 43.99 | 42.68 | 43.96 | 772,445 | +0.70(+1.62%) |
Sep 07, 2022 | 42.05 | 43.48 | 41.95 | 43.26 | 699,485 | +1.12(+2.65%) |
Sep 06, 2022 | 41.79 | 42.34 | 40.94 | 42.14 | 1,495,396 | +0.73(+1.77%) |
Sep 02, 2022 | 42.76 | 43.24 | 41.12 | 41.41 | 658,080 | -0.63(-1.51%) |