Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.40 | 43.39 | 41.64 | 43.26 | 232,902 | +0.76(+1.78%) |
Nov 29, 2022 | 42.79 | 43.54 | 42.47 | 42.51 | 92,452 | -0.28(-0.65%) |
Nov 28, 2022 | 43.77 | 43.98 | 42.77 | 42.78 | 175,948 | -1.60(-3.61%) |
Nov 25, 2022 | 44.52 | 44.72 | 43.61 | 44.38 | 85,027 | +0.08(+0.18%) |
Nov 23, 2022 | 43.82 | 44.36 | 43.70 | 44.30 | 98,689 | +0.40(+0.91%) |
Nov 22, 2022 | 43.79 | 44.30 | 43.53 | 43.91 | 94,752 | +0.24(+0.55%) |
Nov 21, 2022 | 42.39 | 43.70 | 42.00 | 43.67 | 147,568 | +1.28(+3.02%) |
Nov 18, 2022 | 43.70 | 43.70 | 42.07 | 42.39 | 119,597 | -0.46(-1.07%) |
Nov 17, 2022 | 42.68 | 43.12 | 42.17 | 42.84 | 104,938 | -0.45(-1.03%) |
Nov 16, 2022 | 43.71 | 43.71 | 43.16 | 43.29 | 97,162 | -0.62(-1.40%) |
Nov 15, 2022 | 44.06 | 44.67 | 43.47 | 43.91 | 127,672 | +0.31(+0.71%) |
Nov 14, 2022 | 43.95 | 44.37 | 43.56 | 43.60 | 262,712 | -0.48(-1.08%) |
Nov 11, 2022 | 43.76 | 44.30 | 43.53 | 44.08 | 155,029 | +0.46(+1.05%) |
Nov 10, 2022 | 42.36 | 44.18 | 42.12 | 43.62 | 179,474 | +2.18(+5.25%) |
Nov 09, 2022 | 41.69 | 42.03 | 41.25 | 41.44 | 164,974 | -0.60(-1.42%) |
Nov 08, 2022 | 42.56 | 42.59 | 41.73 | 42.04 | 142,026 | -0.31(-0.73%) |
Nov 07, 2022 | 41.71 | 42.54 | 41.43 | 42.35 | 129,426 | +0.72(+1.72%) |
Nov 04, 2022 | 40.39 | 41.66 | 40.25 | 41.63 | 122,581 | +1.61(+4.02%) |
Nov 03, 2022 | 40.76 | 40.88 | 39.64 | 40.02 | 134,871 | -1.26(-3.06%) |
Nov 02, 2022 | 41.29 | 42.24 | 41.04 | 41.28 | 215,689 | -0.21(-0.50%) |
Nov 01, 2022 | 41.99 | 42.24 | 41.48 | 41.49 | 135,206 | -0.28(-0.67%) |
Oct 31, 2022 | 41.35 | 42.03 | 41.05 | 41.77 | 213,288 | -0.01(-0.02%) |
Oct 28, 2022 | 39.56 | 41.88 | 39.05 | 41.78 | 312,773 | +2.50(+6.38%) |
Oct 27, 2022 | 39.68 | 39.89 | 38.83 | 39.28 | 163,935 | +0.08(+0.20%) |
Oct 26, 2022 | 38.81 | 39.89 | 38.67 | 39.20 | 159,724 | +0.17(+0.43%) |
Oct 25, 2022 | 38.08 | 39.09 | 37.70 | 39.03 | 202,290 | +0.97(+2.56%) |
Oct 24, 2022 | 37.57 | 38.05 | 37.26 | 38.05 | 140,178 | +0.56(+1.48%) |
Oct 21, 2022 | 36.40 | 37.70 | 36.22 | 37.50 | 147,162 | +1.40(+3.88%) |
Oct 20, 2022 | 37.25 | 37.25 | 35.82 | 36.09 | 129,149 | -1.17(-3.15%) |
Oct 19, 2022 | 37.43 | 37.85 | 36.54 | 37.27 | 178,869 | -0.56(-1.47%) |
Oct 18, 2022 | 38.50 | 38.98 | 37.61 | 37.82 | 177,074 | -0.21(-0.55%) |
Oct 17, 2022 | 37.93 | 38.49 | 37.31 | 38.03 | 150,637 | +0.72(+1.92%) |
Oct 14, 2022 | 38.82 | 39.41 | 37.14 | 37.32 | 266,818 | -1.30(-3.37%) |
Oct 13, 2022 | 35.83 | 38.69 | 35.43 | 38.62 | 286,801 | +2.30(+6.32%) |
Oct 12, 2022 | 35.44 | 36.73 | 35.02 | 36.32 | 307,243 | +0.78(+2.18%) |
Oct 11, 2022 | 34.02 | 35.68 | 33.81 | 35.55 | 329,246 | +1.40(+4.10%) |
Oct 10, 2022 | 33.96 | 34.55 | 33.49 | 34.15 | 185,455 | +0.57(+1.69%) |
Oct 07, 2022 | 34.41 | 34.41 | 33.43 | 33.58 | 339,801 | -1.09(-3.15%) |
Oct 06, 2022 | 34.75 | 35.21 | 34.66 | 34.67 | 192,331 | -0.35(-0.99%) |
Oct 05, 2022 | 34.32 | 35.15 | 34.24 | 35.02 | 169,746 | +0.02(+0.06%) |
Oct 04, 2022 | 33.79 | 35.02 | 33.79 | 35.00 | 188,240 | +1.84(+5.54%) |
Oct 03, 2022 | 33.04 | 33.42 | 32.77 | 33.16 | 230,945 | +0.41(+1.24%) |
Sep 30, 2022 | 32.74 | 33.55 | 32.43 | 32.76 | 272,055 | +0.08(+0.24%) |
Sep 29, 2022 | 32.61 | 32.98 | 32.40 | 32.68 | 219,679 | -0.37(-1.11%) |
Sep 28, 2022 | 31.89 | 33.41 | 31.91 | 33.04 | 279,387 | +1.20(+3.78%) |
Sep 27, 2022 | 32.10 | 32.78 | 31.70 | 31.84 | 311,947 | -0.13(-0.40%) |
Sep 26, 2022 | 31.78 | 32.39 | 31.78 | 31.97 | 310,216 | -0.03(-0.09%) |
Sep 23, 2022 | 31.82 | 32.08 | 31.46 | 32.00 | 209,811 | -0.27(-0.83%) |
Sep 22, 2022 | 32.61 | 32.76 | 31.88 | 32.27 | 169,031 | -0.33(-1.01%) |
Sep 21, 2022 | 32.85 | 33.53 | 32.56 | 32.60 | 150,166 | -0.17(-0.52%) |
Sep 20, 2022 | 32.90 | 33.22 | 32.49 | 32.77 | 129,562 | -0.37(-1.11%) |
Sep 19, 2022 | 32.44 | 33.22 | 32.37 | 33.13 | 177,309 | +0.55(+1.68%) |
Sep 16, 2022 | 32.48 | 32.66 | 31.67 | 32.59 | 507,406 | -0.12(-0.36%) |
Sep 15, 2022 | 32.46 | 33.15 | 32.44 | 32.71 | 141,358 | +0.20(+0.61%) |
Sep 14, 2022 | 32.96 | 33.05 | 32.07 | 32.51 | 249,661 | -0.45(-1.36%) |
Sep 13, 2022 | 33.36 | 33.51 | 32.66 | 32.95 | 239,433 | -1.20(-3.52%) |
Sep 12, 2022 | 33.86 | 34.30 | 33.82 | 34.16 | 299,290 | +0.28(+0.82%) |
Sep 09, 2022 | 33.34 | 33.93 | 32.95 | 33.88 | 149,310 | +1.04(+3.18%) |
Sep 08, 2022 | 32.23 | 33.13 | 31.98 | 32.84 | 171,435 | +0.24(+0.73%) |
Sep 07, 2022 | 31.75 | 32.63 | 31.56 | 32.60 | 197,456 | +0.67(+2.09%) |
Sep 06, 2022 | 32.70 | 33.37 | 31.72 | 31.93 | 200,888 | -0.51(-1.56%) |
Sep 02, 2022 | 32.70 | 33.54 | 32.29 | 32.44 | 278,419 | -0.28(-0.85%) |