Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.72 | 47.21 | 44.61 | 47.21 | 616,530 | +1.29(+2.82%) |
Nov 29, 2022 | 45.71 | 46.50 | 45.70 | 45.92 | 278,565 | -0.01(-0.02%) |
Nov 28, 2022 | 46.34 | 46.63 | 45.44 | 45.93 | 174,476 | -0.72(-1.55%) |
Nov 25, 2022 | 46.53 | 46.99 | 46.53 | 46.65 | 81,103 | -0.20(-0.42%) |
Nov 23, 2022 | 45.51 | 47.04 | 44.99 | 46.84 | 157,920 | +1.32(+2.89%) |
Nov 22, 2022 | 44.28 | 45.53 | 44.28 | 45.53 | 175,376 | +0.62(+1.39%) |
Nov 21, 2022 | 45.13 | 45.40 | 44.47 | 44.90 | 95,927 | -0.43(-0.95%) |
Nov 18, 2022 | 45.83 | 45.94 | 44.93 | 45.33 | 141,392 | +0.49(+1.09%) |
Nov 17, 2022 | 44.72 | 44.86 | 43.77 | 44.84 | 178,940 | -1.24(-2.69%) |
Nov 16, 2022 | 46.22 | 46.26 | 45.44 | 46.08 | 173,376 | -0.41(-0.88%) |
Nov 15, 2022 | 46.89 | 47.36 | 46.00 | 46.49 | 268,213 | +1.09(+2.41%) |
Nov 14, 2022 | 47.57 | 47.57 | 45.26 | 45.40 | 269,006 | -2.64(-5.49%) |
Nov 11, 2022 | 48.21 | 48.63 | 47.45 | 48.03 | 308,821 | +0.13(+0.26%) |
Nov 10, 2022 | 45.48 | 49.68 | 45.28 | 47.91 | 476,874 | +5.83(+13.85%) |
Nov 09, 2022 | 42.37 | 44.01 | 42.01 | 42.08 | 174,209 | -0.62(-1.46%) |
Nov 08, 2022 | 43.13 | 43.35 | 41.97 | 42.70 | 136,164 | -0.13(-0.30%) |
Nov 07, 2022 | 42.75 | 43.14 | 41.58 | 42.83 | 167,692 | +0.47(+1.11%) |
Nov 04, 2022 | 41.40 | 42.81 | 41.18 | 42.36 | 163,982 | +1.82(+4.48%) |
Nov 03, 2022 | 40.62 | 41.21 | 39.69 | 40.55 | 290,140 | -0.90(-2.17%) |
Nov 02, 2022 | 42.27 | 43.79 | 41.31 | 41.45 | 274,386 | -1.51(-3.52%) |
Nov 01, 2022 | 44.48 | 44.48 | 41.84 | 42.96 | 233,951 | -0.49(-1.12%) |
Oct 31, 2022 | 43.44 | 43.69 | 42.09 | 43.45 | 253,953 | -0.64(-1.46%) |
Oct 28, 2022 | 41.43 | 44.21 | 41.28 | 44.09 | 248,961 | +2.54(+6.11%) |
Oct 27, 2022 | 41.49 | 44.52 | 39.30 | 41.55 | 742,624 | -4.35(-9.48%) |
Oct 26, 2022 | 46.03 | 47.49 | 45.60 | 45.91 | 287,825 | -0.18(-0.38%) |
Oct 25, 2022 | 44.03 | 46.69 | 43.76 | 46.08 | 236,655 | +2.40(+5.50%) |
Oct 24, 2022 | 43.19 | 43.96 | 42.61 | 43.68 | 163,563 | +0.87(+2.03%) |
Oct 21, 2022 | 41.01 | 42.98 | 40.55 | 42.81 | 222,371 | +1.82(+4.43%) |
Oct 20, 2022 | 41.45 | 42.46 | 40.77 | 41.00 | 172,418 | -0.36(-0.87%) |
Oct 19, 2022 | 42.76 | 42.76 | 40.63 | 41.36 | 180,351 | -2.14(-4.91%) |
Oct 18, 2022 | 42.86 | 43.87 | 42.29 | 43.49 | 242,972 | +1.52(+3.63%) |
Oct 17, 2022 | 42.19 | 43.05 | 41.48 | 41.97 | 244,774 | +0.78(+1.90%) |
Oct 14, 2022 | 43.71 | 43.90 | 41.03 | 41.19 | 280,197 | -2.29(-5.27%) |
Oct 13, 2022 | 41.24 | 43.65 | 39.58 | 43.49 | 312,049 | +1.13(+2.67%) |
Oct 12, 2022 | 43.28 | 43.28 | 42.27 | 42.35 | 215,310 | -1.00(-2.30%) |
Oct 11, 2022 | 43.01 | 44.26 | 42.67 | 43.35 | 380,426 | -0.02(-0.05%) |
Oct 10, 2022 | 44.26 | 44.37 | 42.62 | 43.37 | 313,512 | -0.69(-1.57%) |
Oct 07, 2022 | 44.65 | 44.65 | 43.52 | 44.06 | 187,730 | -1.44(-3.17%) |
Oct 06, 2022 | 45.50 | 46.35 | 45.10 | 45.51 | 333,378 | -0.22(-0.49%) |
Oct 05, 2022 | 45.21 | 45.92 | 45.07 | 45.73 | 205,545 | -0.61(-1.31%) |
Oct 04, 2022 | 44.45 | 46.36 | 44.45 | 46.34 | 281,144 | +3.08(+7.13%) |
Oct 03, 2022 | 42.33 | 43.70 | 42.20 | 43.25 | 283,187 | +1.49(+3.58%) |
Sep 30, 2022 | 41.93 | 42.97 | 41.64 | 41.76 | 257,137 | -0.38(-0.90%) |
Sep 29, 2022 | 42.65 | 42.79 | 41.62 | 42.14 | 253,382 | -1.40(-3.21%) |
Sep 28, 2022 | 41.15 | 44.09 | 41.15 | 43.53 | 311,966 | +2.72(+6.67%) |
Sep 27, 2022 | 42.39 | 42.54 | 40.52 | 40.81 | 250,110 | -0.86(-2.06%) |
Sep 26, 2022 | 42.92 | 43.65 | 41.66 | 41.67 | 252,192 | -1.47(-3.42%) |
Sep 23, 2022 | 41.95 | 43.23 | 41.75 | 43.14 | 261,567 | +0.62(+1.47%) |
Sep 22, 2022 | 44.25 | 44.25 | 42.19 | 42.52 | 237,766 | -2.12(-4.75%) |
Sep 21, 2022 | 45.69 | 45.99 | 44.64 | 44.64 | 367,568 | -0.48(-1.06%) |
Sep 20, 2022 | 44.90 | 45.24 | 44.37 | 45.12 | 299,369 | -0.38(-0.84%) |
Sep 19, 2022 | 45.17 | 46.05 | 44.86 | 45.50 | 542,959 | +0.70(+1.57%) |
Sep 16, 2022 | 42.16 | 44.96 | 41.79 | 44.79 | 839,338 | +2.25(+5.28%) |
Sep 15, 2022 | 41.98 | 43.50 | 41.95 | 42.55 | 342,785 | +0.53(+1.25%) |
Sep 14, 2022 | 41.94 | 42.31 | 41.28 | 42.02 | 310,666 | -0.15(-0.35%) |
Sep 13, 2022 | 44.60 | 44.62 | 42.03 | 42.17 | 340,765 | -4.24(-9.13%) |
Sep 12, 2022 | 45.97 | 46.94 | 45.85 | 46.40 | 219,473 | +0.87(+1.91%) |
Sep 09, 2022 | 44.24 | 45.82 | 44.24 | 45.53 | 195,041 | +1.63(+3.71%) |
Sep 08, 2022 | 43.64 | 44.30 | 42.96 | 43.90 | 282,409 | -0.13(-0.29%) |
Sep 07, 2022 | 42.76 | 44.17 | 42.76 | 44.03 | 353,733 | +1.17(+2.73%) |
Sep 06, 2022 | 44.26 | 44.26 | 42.67 | 42.86 | 350,968 | -1.25(-2.83%) |
Sep 02, 2022 | 45.32 | 45.56 | 43.84 | 44.11 | 217,692 | -0.41(-0.92%) |