Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.17 | 45.91 | 44.92 | 45.85 | 283,765 | +1.06(+2.37%) |
Nov 29, 2022 | 44.95 | 45.03 | 44.74 | 44.79 | 383,390 | -0.26(-0.57%) |
Nov 28, 2022 | 45.28 | 45.37 | 44.93 | 45.05 | 425,761 | -0.51(-1.11%) |
Nov 25, 2022 | 45.32 | 45.64 | 45.32 | 45.56 | 193,781 | +0.21(+0.46%) |
Nov 23, 2022 | 44.86 | 45.34 | 44.82 | 45.34 | 897,290 | +0.44(+0.98%) |
Nov 22, 2022 | 44.61 | 44.91 | 44.56 | 44.90 | 2,114,399 | +0.48(+1.08%) |
Nov 21, 2022 | 44.26 | 44.49 | 44.15 | 44.43 | 417,686 | -0.01(-0.02%) |
Nov 18, 2022 | 44.13 | 44.50 | 44.13 | 44.44 | 254,842 | +0.41(+0.93%) |
Nov 17, 2022 | 44.02 | 44.11 | 43.78 | 44.02 | 415,955 | -0.45(-1.01%) |
Nov 16, 2022 | 44.45 | 44.59 | 44.28 | 44.47 | 327,836 | +0.11(+0.24%) |
Nov 15, 2022 | 44.56 | 44.64 | 44.01 | 44.37 | 266,572 | +0.35(+0.80%) |
Nov 14, 2022 | 44.23 | 44.54 | 43.95 | 44.01 | 343,355 | -0.45(-1.01%) |
Nov 11, 2022 | 44.37 | 44.50 | 44.04 | 44.46 | 508,777 | +0.37(+0.85%) |
Nov 10, 2022 | 43.42 | 44.09 | 43.19 | 44.09 | 399,748 | +1.92(+4.56%) |
Nov 09, 2022 | 42.68 | 42.87 | 42.17 | 42.17 | 394,576 | -0.65(-1.52%) |
Nov 08, 2022 | 42.55 | 42.97 | 42.41 | 42.82 | 820,063 | +0.33(+0.79%) |
Nov 07, 2022 | 42.79 | 42.79 | 42.21 | 42.48 | 683,849 | -0.15(-0.36%) |
Nov 04, 2022 | 42.58 | 42.85 | 42.13 | 42.64 | 520,392 | +0.82(+1.97%) |
Nov 03, 2022 | 41.51 | 42.12 | 41.41 | 41.81 | 457,322 | -0.06(-0.14%) |
Nov 02, 2022 | 42.36 | 41.86 | 41.87 | 302,427 | -0.56(-1.33%) | |
Nov 01, 2022 | 42.69 | 42.70 | 42.23 | 42.44 | 324,347 | +0.26(+0.61%) |
Oct 31, 2022 | 42.03 | 42.24 | 41.88 | 42.18 | 469,205 | -0.08(-0.18%) |
Oct 28, 2022 | 41.77 | 42.27 | 41.77 | 42.25 | 351,037 | +0.59(+1.42%) |
Oct 27, 2022 | 41.70 | 42.09 | 41.52 | 41.66 | 530,962 | +0.21(+0.51%) |
Oct 26, 2022 | 41.29 | 41.65 | 41.10 | 41.45 | 1,096,520 | +0.43(+1.05%) |
Oct 25, 2022 | 40.57 | 41.05 | 40.49 | 41.02 | 1,221,858 | +0.60(+1.49%) |
Oct 24, 2022 | 40.44 | 40.64 | 40.17 | 40.42 | 454,933 | -0.04(-0.09%) |
Oct 21, 2022 | 39.77 | 40.58 | 39.63 | 40.45 | 462,290 | +0.57(+1.44%) |
Oct 20, 2022 | 40.35 | 40.42 | 39.74 | 39.88 | 637,104 | -0.37(-0.93%) |
Oct 19, 2022 | 40.26 | 40.47 | 40.00 | 40.25 | 256,144 | -0.21(-0.52%) |
Oct 18, 2022 | 40.59 | 40.70 | 40.10 | 40.46 | 401,252 | +0.43(+1.08%) |
Oct 17, 2022 | 39.80 | 40.24 | 39.73 | 40.03 | 423,103 | +0.88(+2.25%) |
Oct 14, 2022 | 40.04 | 40.13 | 39.04 | 39.15 | 702,689 | -0.67(-1.68%) |
Oct 13, 2022 | 38.41 | 39.90 | 38.23 | 39.82 | 489,402 | +1.00(+2.56%) |
Oct 12, 2022 | 39.27 | 39.32 | 38.83 | 38.83 | 650,003 | -0.53(-1.34%) |
Oct 11, 2022 | 39.48 | 39.86 | 39.26 | 39.35 | 320,807 | -0.28(-0.70%) |
Oct 10, 2022 | 39.90 | 39.99 | 39.59 | 39.63 | 388,866 | -0.28(-0.70%) |
Oct 07, 2022 | 40.39 | 40.39 | 39.72 | 39.91 | 495,550 | -0.61(-1.51%) |
Oct 06, 2022 | 41.16 | 41.16 | 40.42 | 40.52 | 523,195 | -0.86(-2.08%) |
Oct 05, 2022 | 41.50 | 41.67 | 40.93 | 41.38 | 512,731 | -0.56(-1.35%) |
Oct 04, 2022 | 41.62 | 42.00 | 41.48 | 41.95 | 638,129 | +1.01(+2.48%) |
Oct 03, 2022 | 40.52 | 41.18 | 40.44 | 40.93 | 609,660 | +0.90(+2.25%) |
Sep 30, 2022 | 40.54 | 40.59 | 39.98 | 40.03 | 873,644 | -0.62(-1.53%) |
Sep 29, 2022 | 41.19 | 41.19 | 40.44 | 40.66 | 877,784 | -0.94(-2.25%) |
Sep 28, 2022 | 40.88 | 41.72 | 40.73 | 41.59 | 603,891 | +0.90(+2.21%) |
Sep 27, 2022 | 41.19 | 41.45 | 40.52 | 40.69 | 2,001,597 | -0.50(-1.21%) |
Sep 26, 2022 | 41.82 | 41.85 | 40.91 | 41.19 | 774,357 | -0.83(-1.98%) |
Sep 23, 2022 | 42.74 | 42.74 | 41.74 | 42.02 | 608,710 | -1.49(-3.43%) |
Sep 22, 2022 | 43.75 | 43.75 | 43.37 | 43.52 | 366,472 | -0.08(-0.18%) |
Sep 21, 2022 | 44.45 | 44.59 | 43.59 | 43.59 | 437,658 | -0.80(-1.81%) |
Sep 20, 2022 | 44.67 | 44.67 | 44.19 | 44.40 | 1,210,613 | -0.65(-1.43%) |
Sep 19, 2022 | 44.26 | 45.09 | 44.22 | 45.04 | 291,415 | +0.36(+0.80%) |
Sep 16, 2022 | 44.88 | 44.93 | 44.45 | 44.68 | 1,200,915 | -0.56(-1.23%) |
Sep 15, 2022 | 45.52 | 45.64 | 45.13 | 45.24 | 1,062,925 | -0.63(-1.38%) |
Sep 14, 2022 | 45.60 | 46.10 | 45.60 | 45.87 | 1,114,671 | +0.24(+0.52%) |
Sep 13, 2022 | 46.26 | 46.39 | 45.43 | 45.63 | 1,471,132 | -1.03(-2.21%) |
Sep 12, 2022 | 46.49 | 46.80 | 46.44 | 46.67 | 243,351 | +0.44(+0.95%) |
Sep 09, 2022 | 45.90 | 46.24 | 45.87 | 46.23 | 555,550 | +0.76(+1.66%) |
Sep 08, 2022 | 45.34 | 45.60 | 45.12 | 45.47 | 311,680 | -0.06(-0.13%) |
Sep 07, 2022 | 44.82 | 45.66 | 44.74 | 45.53 | 490,195 | +0.80(+1.80%) |
Sep 06, 2022 | 45.16 | 45.28 | 44.67 | 44.72 | 332,930 | -0.34(-0.74%) |
Sep 02, 2022 | 45.49 | 45.81 | 44.88 | 45.06 | 459,006 | -0.13(-0.30%) |