Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.39 | 43.38 | 41.63 | 43.25 | 232,934 | +0.76(+1.78%) |
Nov 29, 2022 | 42.79 | 43.53 | 42.46 | 42.50 | 92,465 | -0.28(-0.65%) |
Nov 28, 2022 | 43.76 | 43.97 | 42.77 | 42.78 | 175,972 | -1.60(-3.61%) |
Nov 25, 2022 | 44.52 | 44.72 | 43.60 | 44.38 | 85,039 | +0.08(+0.18%) |
Nov 23, 2022 | 43.81 | 44.36 | 43.69 | 44.30 | 98,703 | +0.40(+0.91%) |
Nov 22, 2022 | 43.78 | 44.29 | 43.52 | 43.90 | 94,765 | +0.24(+0.55%) |
Nov 21, 2022 | 42.38 | 43.69 | 41.99 | 43.66 | 147,588 | +1.28(+3.02%) |
Nov 18, 2022 | 43.69 | 43.69 | 42.07 | 42.38 | 119,613 | -0.46(-1.07%) |
Nov 17, 2022 | 42.68 | 43.11 | 42.16 | 42.84 | 104,952 | -0.45(-1.03%) |
Nov 16, 2022 | 43.70 | 43.70 | 43.16 | 43.28 | 97,175 | -0.62(-1.40%) |
Nov 15, 2022 | 44.05 | 44.67 | 43.46 | 43.90 | 127,689 | +0.31(+0.71%) |
Nov 14, 2022 | 43.94 | 44.37 | 43.55 | 43.59 | 262,749 | -0.48(-1.08%) |
Nov 11, 2022 | 43.75 | 44.29 | 43.52 | 44.07 | 155,051 | +0.46(+1.05%) |
Nov 10, 2022 | 42.35 | 44.18 | 42.11 | 43.61 | 179,498 | +2.18(+5.25%) |
Nov 09, 2022 | 41.68 | 42.02 | 41.25 | 41.44 | 164,996 | -0.60(-1.42%) |
Nov 08, 2022 | 42.56 | 42.59 | 41.72 | 42.03 | 142,045 | -0.31(-0.73%) |
Nov 07, 2022 | 41.70 | 42.54 | 41.43 | 42.34 | 129,443 | +0.72(+1.72%) |
Nov 04, 2022 | 40.38 | 41.65 | 40.24 | 41.62 | 122,598 | +1.61(+4.02%) |
Nov 03, 2022 | 40.75 | 40.87 | 39.64 | 40.02 | 134,890 | -1.26(-3.06%) |
Nov 02, 2022 | 41.29 | 42.23 | 41.03 | 41.28 | 215,719 | -0.21(-0.50%) |
Nov 01, 2022 | 41.98 | 42.23 | 41.48 | 41.49 | 135,225 | -0.28(-0.67%) |
Oct 31, 2022 | 41.35 | 42.02 | 41.05 | 41.76 | 213,318 | -0.01(-0.02%) |
Oct 28, 2022 | 39.56 | 41.87 | 39.04 | 41.77 | 312,816 | +2.50(+6.38%) |
Oct 27, 2022 | 39.68 | 39.89 | 38.82 | 39.27 | 163,958 | +0.08(+0.20%) |
Oct 26, 2022 | 38.80 | 39.89 | 38.66 | 39.19 | 159,746 | +0.17(+0.43%) |
Oct 25, 2022 | 38.08 | 39.08 | 37.69 | 39.02 | 202,318 | +0.97(+2.56%) |
Oct 24, 2022 | 37.56 | 38.05 | 37.25 | 38.05 | 140,197 | +0.56(+1.48%) |
Oct 21, 2022 | 36.40 | 37.69 | 36.22 | 37.49 | 147,183 | +1.40(+3.88%) |
Oct 20, 2022 | 37.24 | 37.24 | 35.81 | 36.09 | 129,167 | -1.17(-3.15%) |
Oct 19, 2022 | 37.42 | 37.85 | 36.54 | 37.26 | 178,894 | -0.56(-1.47%) |
Oct 18, 2022 | 38.49 | 38.97 | 37.60 | 37.82 | 177,098 | -0.21(-0.55%) |
Oct 17, 2022 | 37.93 | 38.48 | 37.30 | 38.03 | 150,658 | +0.72(+1.92%) |
Oct 14, 2022 | 38.81 | 39.41 | 37.13 | 37.31 | 266,855 | -1.30(-3.37%) |
Oct 13, 2022 | 35.82 | 38.68 | 35.42 | 38.61 | 286,840 | +2.30(+6.32%) |
Oct 12, 2022 | 35.43 | 36.73 | 35.02 | 36.32 | 307,286 | +0.77(+2.18%) |
Oct 11, 2022 | 34.01 | 35.68 | 33.80 | 35.54 | 329,291 | +1.40(+4.10%) |
Oct 10, 2022 | 33.95 | 34.55 | 33.49 | 34.14 | 185,480 | +0.57(+1.69%) |
Oct 07, 2022 | 34.40 | 34.40 | 33.43 | 33.58 | 339,848 | -1.09(-3.15%) |
Oct 06, 2022 | 34.75 | 35.21 | 34.66 | 34.67 | 192,358 | -0.35(-0.99%) |
Oct 05, 2022 | 34.31 | 35.15 | 34.23 | 35.02 | 169,770 | +0.02(+0.06%) |
Oct 04, 2022 | 33.78 | 35.02 | 33.78 | 35.00 | 188,266 | +1.84(+5.54%) |
Oct 03, 2022 | 33.04 | 33.42 | 32.76 | 33.16 | 230,976 | +0.41(+1.24%) |
Sep 30, 2022 | 32.73 | 33.55 | 32.42 | 32.75 | 272,093 | +0.08(+0.24%) |
Sep 29, 2022 | 32.60 | 32.98 | 32.39 | 32.67 | 219,709 | -0.37(-1.11%) |
Sep 28, 2022 | 31.89 | 33.41 | 31.91 | 33.04 | 279,425 | +1.20(+3.78%) |
Sep 27, 2022 | 32.10 | 32.77 | 31.69 | 31.84 | 311,989 | -0.13(-0.40%) |
Sep 26, 2022 | 31.78 | 32.39 | 31.78 | 31.97 | 310,258 | -0.03(-0.09%) |
Sep 23, 2022 | 31.82 | 32.08 | 31.46 | 32.00 | 209,839 | -0.27(-0.83%) |
Sep 22, 2022 | 32.60 | 32.75 | 31.88 | 32.26 | 169,054 | -0.33(-1.01%) |
Sep 21, 2022 | 32.84 | 33.53 | 32.56 | 32.59 | 150,187 | -0.17(-0.52%) |
Sep 20, 2022 | 32.90 | 33.22 | 32.49 | 32.76 | 129,580 | -0.37(-1.11%) |
Sep 19, 2022 | 32.43 | 33.21 | 32.36 | 33.13 | 177,334 | +0.55(+1.68%) |
Sep 16, 2022 | 32.47 | 32.65 | 31.67 | 32.58 | 507,476 | -0.12(-0.36%) |
Sep 15, 2022 | 32.45 | 33.14 | 32.43 | 32.70 | 141,378 | +0.20(+0.61%) |
Sep 14, 2022 | 32.96 | 33.05 | 32.07 | 32.50 | 249,695 | -0.45(-1.36%) |
Sep 13, 2022 | 33.36 | 33.51 | 32.65 | 32.95 | 239,466 | -1.20(-3.52%) |
Sep 12, 2022 | 33.85 | 34.29 | 33.81 | 34.15 | 299,331 | +0.28(+0.82%) |
Sep 09, 2022 | 33.34 | 33.92 | 32.95 | 33.87 | 149,330 | +1.04(+3.18%) |
Sep 08, 2022 | 32.22 | 33.13 | 31.98 | 32.83 | 171,458 | +0.24(+0.73%) |
Sep 07, 2022 | 31.75 | 32.62 | 31.56 | 32.59 | 197,483 | +0.67(+2.09%) |
Sep 06, 2022 | 32.70 | 33.37 | 31.72 | 31.93 | 200,915 | -0.51(-1.56%) |
Sep 02, 2022 | 32.70 | 33.53 | 32.28 | 32.43 | 278,457 | -0.28(-0.85%) |