Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.26 | 47.22 | 45.73 | 47.20 | 629,546 | +0.89(+1.93%) |
Nov 29, 2022 | 46.23 | 46.37 | 46.04 | 46.31 | 275,767 | -0.01(-0.02%) |
Nov 28, 2022 | 46.81 | 46.81 | 45.91 | 46.32 | 397,992 | -0.78(-1.65%) |
Nov 25, 2022 | 46.91 | 47.28 | 46.73 | 47.10 | 282,613 | +0.37(+0.79%) |
Nov 23, 2022 | 47.14 | 47.54 | 46.38 | 46.73 | 509,333 | -0.61(-1.28%) |
Nov 22, 2022 | 46.50 | 47.36 | 46.50 | 47.34 | 4,783,053 | +0.91(+1.96%) |
Nov 21, 2022 | 45.49 | 46.74 | 45.08 | 46.42 | 577,259 | +0.93(+2.04%) |
Nov 18, 2022 | 44.21 | 45.52 | 43.97 | 45.49 | 901,702 | +2.25(+5.20%) |
Nov 17, 2022 | 44.40 | 44.40 | 42.33 | 43.25 | 909,886 | +0.72(+1.70%) |
Nov 16, 2022 | 42.84 | 43.27 | 42.34 | 42.53 | 491,405 | -0.28(-0.64%) |
Nov 15, 2022 | 42.49 | 43.15 | 42.21 | 42.80 | 450,296 | +0.63(+1.48%) |
Nov 14, 2022 | 42.82 | 42.95 | 42.17 | 42.17 | 416,054 | -0.65(-1.51%) |
Nov 11, 2022 | 43.76 | 43.76 | 42.76 | 42.82 | 534,751 | -0.83(-1.89%) |
Nov 10, 2022 | 43.07 | 43.73 | 42.25 | 43.64 | 505,476 | +1.97(+4.74%) |
Nov 09, 2022 | 41.78 | 42.45 | 41.55 | 41.67 | 417,272 | -0.24(-0.57%) |
Nov 08, 2022 | 41.46 | 42.15 | 41.17 | 41.91 | 613,815 | +0.74(+1.80%) |
Nov 07, 2022 | 42.00 | 42.12 | 40.55 | 41.17 | 601,948 | -0.84(-2.01%) |
Nov 04, 2022 | 42.02 | 42.60 | 41.56 | 42.01 | 386,467 | +0.02(+0.05%) |
Nov 03, 2022 | 41.71 | 42.25 | 41.34 | 41.99 | 312,199 | -0.25(-0.58%) |
Nov 02, 2022 | 42.80 | 43.69 | 42.21 | 42.24 | 610,908 | -0.56(-1.31%) |
Nov 01, 2022 | 42.53 | 43.21 | 42.00 | 42.80 | 519,011 | +0.45(+1.05%) |
Oct 31, 2022 | 42.90 | 42.92 | 42.28 | 42.35 | 2,840,393 | -0.61(-1.41%) |
Oct 28, 2022 | 42.16 | 43.00 | 42.15 | 42.96 | 556,496 | +0.80(+1.89%) |
Oct 27, 2022 | 41.77 | 42.57 | 41.77 | 42.16 | 574,563 | +0.75(+1.81%) |
Oct 26, 2022 | 41.13 | 41.75 | 40.66 | 41.41 | 650,015 | +0.64(+1.56%) |
Oct 25, 2022 | 40.00 | 41.06 | 39.82 | 40.78 | 771,048 | +0.75(+1.87%) |
Oct 24, 2022 | 39.96 | 40.58 | 39.60 | 40.03 | 571,664 | +0.10(+0.26%) |
Oct 21, 2022 | 38.90 | 40.26 | 38.56 | 39.93 | 636,825 | +1.24(+3.21%) |
Oct 20, 2022 | 39.32 | 39.32 | 38.56 | 38.68 | 442,844 | -0.40(-1.02%) |
Oct 19, 2022 | 38.45 | 39.21 | 38.43 | 39.08 | 397,143 | +0.06(+0.15%) |
Oct 18, 2022 | 38.84 | 39.28 | 38.66 | 39.02 | 504,892 | +0.66(+1.73%) |
Oct 17, 2022 | 38.02 | 38.87 | 37.64 | 38.36 | 433,649 | +0.90(+2.41%) |
Oct 14, 2022 | 38.42 | 38.61 | 37.20 | 37.46 | 383,975 | -0.63(-1.64%) |
Oct 13, 2022 | 36.42 | 38.24 | 36.12 | 38.08 | 567,522 | +1.30(+3.53%) |
Oct 12, 2022 | 37.68 | 37.68 | 36.73 | 36.78 | 449,331 | -1.08(-2.86%) |
Oct 11, 2022 | 37.23 | 38.25 | 37.15 | 37.87 | 589,314 | +0.60(+1.60%) |
Oct 10, 2022 | 37.15 | 37.65 | 37.15 | 37.27 | 393,182 | +0.29(+0.80%) |
Oct 07, 2022 | 37.60 | 37.66 | 36.72 | 36.97 | 562,131 | -0.75(-1.99%) |
Oct 06, 2022 | 38.26 | 38.26 | 37.41 | 37.72 | 470,682 | -0.68(-1.78%) |
Oct 05, 2022 | 38.43 | 38.70 | 37.92 | 38.41 | 426,624 | -0.47(-1.22%) |
Oct 04, 2022 | 37.90 | 39.13 | 37.90 | 38.88 | 477,102 | +0.98(+2.58%) |
Oct 03, 2022 | 37.49 | 38.43 | 36.59 | 37.90 | 645,516 | +1.19(+3.23%) |
Sep 30, 2022 | 37.91 | 37.92 | 36.62 | 36.72 | 1,025,727 | -0.96(-2.54%) |
Sep 29, 2022 | 39.25 | 39.25 | 37.36 | 37.68 | 549,793 | -1.71(-4.34%) |
Sep 28, 2022 | 39.38 | 39.72 | 38.99 | 39.38 | 574,974 | +0.38(+0.97%) |
Sep 27, 2022 | 40.30 | 40.43 | 38.90 | 39.01 | 453,146 | -1.18(-2.93%) |
Sep 26, 2022 | 40.49 | 40.88 | 39.93 | 40.18 | 564,598 | -0.40(-0.98%) |
Sep 23, 2022 | 41.22 | 41.33 | 40.18 | 40.58 | 706,830 | -0.91(-2.20%) |
Sep 22, 2022 | 41.26 | 41.78 | 40.73 | 41.49 | 351,768 | +0.22(+0.52%) |
Sep 21, 2022 | 42.38 | 42.66 | 41.26 | 41.27 | 496,548 | -0.76(-1.81%) |
Sep 20, 2022 | 42.29 | 42.43 | 41.50 | 42.04 | 436,027 | -0.65(-1.52%) |
Sep 19, 2022 | 41.72 | 42.73 | 41.72 | 42.69 | 401,988 | +0.61(+1.45%) |
Sep 16, 2022 | 41.54 | 42.33 | 41.46 | 42.07 | 1,057,856 | +0.42(+1.02%) |
Sep 15, 2022 | 42.01 | 42.26 | 41.55 | 41.65 | 443,586 | -0.69(-1.62%) |
Sep 14, 2022 | 41.36 | 42.36 | 41.28 | 42.34 | 419,309 | +0.92(+2.23%) |
Sep 13, 2022 | 42.20 | 42.51 | 41.16 | 41.42 | 455,355 | -1.34(-3.12%) |
Sep 12, 2022 | 41.92 | 42.95 | 41.85 | 42.75 | 465,204 | +1.10(+2.64%) |
Sep 09, 2022 | 42.06 | 42.32 | 41.34 | 41.65 | 525,061 | -1.27(-2.96%) |
Sep 08, 2022 | 42.97 | 43.35 | 42.69 | 42.92 | 389,742 | -0.33(-0.76%) |
Sep 07, 2022 | 41.99 | 43.29 | 41.93 | 43.25 | 351,300 | +1.26(+3.00%) |
Sep 06, 2022 | 42.06 | 42.67 | 41.80 | 41.99 | 445,002 | +0.14(+0.34%) |
Sep 02, 2022 | 42.34 | 42.79 | 41.66 | 41.85 | 463,049 | -0.23(-0.54%) |