Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.67 | 43.85 | 43.23 | 43.72 | 1,330,547 | +0.14(+0.31%) |
Nov 29, 2022 | 43.70 | 44.14 | 43.23 | 43.58 | 1,499,457 | +0.15(+0.34%) |
Nov 28, 2022 | 42.82 | 43.60 | 42.82 | 43.43 | 1,172,813 | +0.45(+1.04%) |
Nov 25, 2022 | 43.49 | 43.54 | 42.78 | 42.98 | 251,608 | -0.44(-1.01%) |
Nov 23, 2022 | 43.09 | 43.62 | 43.07 | 43.42 | 541,051 | +0.39(+0.91%) |
Nov 22, 2022 | 42.47 | 43.20 | 42.39 | 43.03 | 533,363 | +0.83(+1.97%) |
Nov 21, 2022 | 42.40 | 42.57 | 41.97 | 42.20 | 590,668 | -0.30(-0.71%) |
Nov 18, 2022 | 42.95 | 43.23 | 42.11 | 42.51 | 800,041 | -0.26(-0.62%) |
Nov 17, 2022 | 41.31 | 42.80 | 41.29 | 42.77 | 1,235,515 | +0.78(+1.85%) |
Nov 16, 2022 | 41.35 | 42.17 | 41.16 | 41.99 | 766,132 | +0.33(+0.79%) |
Nov 15, 2022 | 41.70 | 42.38 | 41.49 | 41.66 | 540,857 | +0.17(+0.40%) |
Nov 14, 2022 | 41.38 | 42.67 | 41.38 | 41.50 | 1,118,422 | -0.06(-0.14%) |
Nov 11, 2022 | 41.26 | 41.88 | 40.97 | 41.55 | 973,299 | +0.42(+1.02%) |
Nov 10, 2022 | 42.08 | 42.16 | 41.03 | 41.14 | 1,072,294 | +0.10(+0.24%) |
Nov 09, 2022 | 41.02 | 41.51 | 40.74 | 41.04 | 639,789 | -0.24(-0.59%) |
Nov 08, 2022 | 42.02 | 42.28 | 41.05 | 41.28 | 694,480 | -0.64(-1.53%) |
Nov 07, 2022 | 41.71 | 42.13 | 41.49 | 41.92 | 657,107 | +0.32(+0.77%) |
Nov 04, 2022 | 41.11 | 41.72 | 40.87 | 41.60 | 1,143,256 | +1.06(+2.61%) |
Nov 03, 2022 | 39.79 | 41.01 | 39.52 | 40.54 | 850,672 | +0.15(+0.36%) |
Nov 02, 2022 | 41.12 | 40.27 | 40.40 | 641,945 | -1.02(-2.46%) | |
Nov 01, 2022 | 41.22 | 41.57 | 40.80 | 41.42 | 712,244 | +0.39(+0.95%) |
Oct 31, 2022 | 40.29 | 41.09 | 40.22 | 41.03 | 738,501 | +0.39(+0.96%) |
Oct 28, 2022 | 40.06 | 40.88 | 39.89 | 40.64 | 792,615 | +0.55(+1.38%) |
Oct 27, 2022 | 40.03 | 41.44 | 38.39 | 40.09 | 1,778,736 | +2.19(+5.79%) |
Oct 26, 2022 | 38.23 | 38.45 | 37.57 | 37.89 | 725,262 | -0.01(-0.03%) |
Oct 25, 2022 | 37.27 | 38.19 | 37.15 | 37.90 | 847,702 | +0.60(+1.61%) |
Oct 24, 2022 | 36.60 | 37.51 | 36.48 | 37.30 | 881,196 | +0.78(+2.13%) |
Oct 21, 2022 | 35.22 | 36.63 | 34.99 | 36.52 | 565,755 | +1.50(+4.27%) |
Oct 20, 2022 | 35.53 | 35.82 | 34.88 | 35.03 | 722,918 | -0.65(-1.82%) |
Oct 19, 2022 | 35.81 | 36.21 | 35.41 | 35.68 | 688,247 | -0.26(-0.73%) |
Oct 18, 2022 | 35.95 | 36.43 | 35.65 | 35.94 | 815,112 | +0.52(+1.48%) |
Oct 17, 2022 | 35.44 | 35.91 | 35.01 | 35.42 | 786,692 | +0.42(+1.19%) |
Oct 14, 2022 | 35.71 | 35.81 | 34.93 | 35.00 | 787,807 | -0.79(-2.20%) |
Oct 13, 2022 | 34.21 | 35.85 | 34.05 | 35.79 | 1,015,549 | +1.07(+3.08%) |
Oct 12, 2022 | 34.67 | 35.13 | 34.39 | 34.72 | 731,755 | +0.00(+0.00%) |
Oct 11, 2022 | 34.31 | 35.20 | 34.17 | 34.72 | 949,054 | +0.41(+1.19%) |
Oct 10, 2022 | 34.34 | 34.64 | 34.06 | 34.31 | 513,939 | +0.15(+0.43%) |
Oct 07, 2022 | 34.13 | 34.22 | 33.61 | 34.16 | 794,709 | -0.23(-0.68%) |
Oct 06, 2022 | 34.71 | 35.04 | 34.35 | 34.40 | 1,249,170 | -0.36(-1.03%) |
Oct 05, 2022 | 34.39 | 35.29 | 34.25 | 34.76 | 1,063,619 | -0.23(-0.67%) |
Oct 04, 2022 | 34.09 | 35.04 | 33.93 | 34.99 | 947,738 | +1.45(+4.31%) |
Oct 03, 2022 | 33.22 | 33.80 | 32.71 | 33.54 | 1,130,538 | +0.76(+2.31%) |
Sep 30, 2022 | 33.21 | 33.63 | 32.77 | 32.79 | 1,061,588 | -0.46(-1.37%) |
Sep 29, 2022 | 33.38 | 33.54 | 32.85 | 33.24 | 859,214 | -0.50(-1.50%) |
Sep 28, 2022 | 32.87 | 33.96 | 32.73 | 33.75 | 1,279,394 | +1.11(+3.39%) |
Sep 27, 2022 | 32.04 | 32.73 | 31.85 | 32.64 | 1,134,168 | +0.95(+3.00%) |
Sep 26, 2022 | 32.11 | 32.57 | 31.69 | 31.69 | 1,192,887 | -0.79(-2.42%) |
Sep 23, 2022 | 33.03 | 33.12 | 32.16 | 32.47 | 902,105 | -1.04(-3.10%) |
Sep 22, 2022 | 33.92 | 34.06 | 33.47 | 33.51 | 1,054,047 | -0.40(-1.17%) |
Sep 21, 2022 | 34.71 | 35.08 | 33.91 | 33.91 | 1,174,584 | -0.56(-1.63%) |
Sep 20, 2022 | 34.78 | 34.84 | 34.24 | 34.48 | 1,209,041 | -0.53(-1.53%) |
Sep 19, 2022 | 33.92 | 35.06 | 33.92 | 35.01 | 855,221 | +0.91(+2.68%) |
Sep 16, 2022 | 33.83 | 34.53 | 33.75 | 34.10 | 1,458,534 | -0.18(-0.54%) |
Sep 15, 2022 | 34.03 | 34.67 | 33.85 | 34.28 | 983,822 | +0.01(+0.03%) |
Sep 14, 2022 | 34.42 | 34.65 | 34.08 | 34.27 | 954,670 | -0.12(-0.34%) |
Sep 13, 2022 | 35.50 | 35.76 | 34.30 | 34.39 | 856,211 | -1.90(-5.24%) |
Sep 12, 2022 | 36.13 | 36.69 | 36.13 | 36.29 | 534,033 | +0.33(+0.92%) |
Sep 09, 2022 | 35.45 | 36.07 | 35.45 | 35.96 | 509,720 | +0.84(+2.41%) |
Sep 08, 2022 | 35.03 | 35.24 | 34.52 | 35.12 | 637,630 | -0.19(-0.55%) |
Sep 07, 2022 | 34.80 | 35.48 | 34.70 | 35.31 | 531,189 | +0.45(+1.28%) |
Sep 06, 2022 | 34.82 | 35.22 | 34.81 | 34.86 | 836,492 | -0.24(-0.69%) |
Sep 02, 2022 | 35.63 | 35.80 | 34.94 | 35.11 | 607,254 | -0.07(-0.19%) |