Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.07 | 45.91 | 44.56 | 45.88 | 1,441,243 | +1.10(+2.46%) |
Nov 29, 2022 | 46.03 | 46.03 | 44.69 | 44.78 | 1,850,458 | -1.03(-2.25%) |
Nov 28, 2022 | 45.80 | 46.08 | 45.24 | 45.81 | 1,547,611 | -0.63(-1.36%) |
Nov 25, 2022 | 45.92 | 46.75 | 45.66 | 46.44 | 365,863 | +0.43(+0.93%) |
Nov 23, 2022 | 46.51 | 46.58 | 45.65 | 46.01 | 737,901 | -0.26(-0.57%) |
Nov 22, 2022 | 45.75 | 46.35 | 45.30 | 46.28 | 739,760 | +0.73(+1.60%) |
Nov 21, 2022 | 45.94 | 45.94 | 45.32 | 45.55 | 1,404,725 | -0.74(-1.60%) |
Nov 18, 2022 | 46.46 | 46.63 | 45.87 | 46.28 | 902,279 | +0.35(+0.76%) |
Nov 17, 2022 | 44.56 | 45.97 | 43.84 | 45.93 | 1,435,241 | +0.41(+0.90%) |
Nov 16, 2022 | 45.72 | 46.02 | 45.01 | 45.53 | 2,004,827 | -0.61(-1.33%) |
Nov 15, 2022 | 45.85 | 46.87 | 45.55 | 46.14 | 2,009,505 | -0.50(-1.06%) |
Nov 14, 2022 | 46.56 | 47.27 | 45.75 | 46.64 | 1,780,615 | -0.32(-0.68%) |
Nov 11, 2022 | 46.13 | 47.42 | 45.96 | 46.96 | 1,924,224 | +1.05(+2.29%) |
Nov 10, 2022 | 46.02 | 46.65 | 45.20 | 45.91 | 1,993,409 | +2.42(+5.57%) |
Nov 09, 2022 | 43.75 | 44.66 | 43.33 | 43.48 | 1,443,224 | -0.74(-1.67%) |
Nov 08, 2022 | 44.46 | 44.56 | 43.96 | 44.22 | 1,354,424 | -0.15(-0.33%) |
Nov 07, 2022 | 44.50 | 44.52 | 43.48 | 44.37 | 1,136,504 | +0.22(+0.51%) |
Nov 04, 2022 | 43.89 | 44.85 | 43.49 | 44.14 | 1,825,711 | +0.69(+1.59%) |
Nov 03, 2022 | 41.81 | 43.71 | 41.61 | 43.45 | 1,961,094 | +1.12(+2.64%) |
Nov 02, 2022 | 42.32 | 42.33 | 2,120,299 | -0.57(-1.34%) | ||
Nov 01, 2022 | 42.50 | 43.32 | 42.03 | 42.91 | 1,657,753 | +1.05(+2.51%) |
Oct 31, 2022 | 41.60 | 42.05 | 41.12 | 41.86 | 1,596,216 | -0.21(-0.51%) |
Oct 28, 2022 | 40.80 | 42.26 | 40.59 | 42.07 | 2,013,823 | +1.53(+3.77%) |
Oct 27, 2022 | 41.41 | 41.53 | 40.26 | 40.54 | 2,573,616 | -0.15(-0.36%) |
Oct 26, 2022 | 39.09 | 41.24 | 38.25 | 40.69 | 4,956,715 | +4.56(+12.61%) |
Oct 25, 2022 | 34.89 | 36.15 | 34.61 | 36.13 | 2,036,815 | +1.20(+3.43%) |
Oct 24, 2022 | 34.93 | 35.33 | 34.67 | 34.94 | 1,231,597 | -0.01(-0.03%) |
Oct 21, 2022 | 33.86 | 35.09 | 33.74 | 34.95 | 1,116,615 | +1.01(+2.98%) |
Oct 20, 2022 | 33.91 | 34.82 | 33.72 | 33.93 | 1,727,265 | +0.03(+0.09%) |
Oct 19, 2022 | 35.02 | 35.36 | 33.62 | 33.90 | 2,137,755 | -1.81(-5.07%) |
Oct 18, 2022 | 36.11 | 36.41 | 35.40 | 35.71 | 1,148,797 | +0.67(+1.92%) |
Oct 17, 2022 | 35.67 | 35.84 | 34.79 | 35.04 | 1,247,007 | +0.11(+0.31%) |
Oct 14, 2022 | 35.32 | 35.70 | 34.61 | 34.94 | 701,926 | -0.11(-0.31%) |
Oct 13, 2022 | 33.67 | 35.16 | 33.11 | 35.04 | 1,172,309 | +0.57(+1.67%) |
Oct 12, 2022 | 34.24 | 34.62 | 33.51 | 34.47 | 1,028,314 | +0.15(+0.43%) |
Oct 11, 2022 | 34.12 | 34.79 | 33.59 | 34.32 | 1,771,738 | -0.04(-0.11%) |
Oct 10, 2022 | 34.58 | 34.76 | 33.85 | 34.36 | 989,150 | -0.49(-1.40%) |
Oct 07, 2022 | 34.75 | 34.89 | 34.07 | 34.85 | 2,072,152 | -0.29(-0.83%) |
Oct 06, 2022 | 35.47 | 36.00 | 35.08 | 35.14 | 1,519,960 | -0.87(-2.41%) |
Oct 05, 2022 | 35.53 | 36.27 | 34.56 | 36.01 | 2,155,334 | -0.97(-2.63%) |
Oct 04, 2022 | 36.22 | 37.07 | 36.11 | 36.98 | 1,964,308 | +1.83(+5.21%) |
Oct 03, 2022 | 34.58 | 35.49 | 34.17 | 35.15 | 1,904,639 | +1.20(+3.53%) |
Sep 30, 2022 | 34.64 | 34.97 | 33.88 | 33.95 | 2,440,776 | -0.94(-2.71%) |
Sep 29, 2022 | 35.94 | 36.02 | 34.65 | 34.90 | 2,800,434 | -1.31(-3.63%) |
Sep 28, 2022 | 36.11 | 36.66 | 35.61 | 36.21 | 1,927,114 | +0.10(+0.27%) |
Sep 27, 2022 | 36.76 | 37.06 | 35.43 | 36.11 | 1,411,123 | -0.02(-0.05%) |
Sep 26, 2022 | 36.26 | 37.20 | 35.86 | 36.13 | 1,588,818 | -0.41(-1.12%) |
Sep 23, 2022 | 36.89 | 37.12 | 35.72 | 36.54 | 1,589,149 | -1.09(-2.90%) |
Sep 22, 2022 | 39.11 | 39.18 | 37.57 | 37.63 | 1,471,246 | -1.40(-3.59%) |
Sep 21, 2022 | 39.99 | 40.54 | 39.04 | 39.03 | 1,012,344 | -0.80(-2.00%) |
Sep 20, 2022 | 40.04 | 40.32 | 39.30 | 39.83 | 1,396,357 | -0.72(-1.78%) |
Sep 19, 2022 | 39.09 | 40.78 | 38.91 | 40.55 | 1,740,456 | +0.92(+2.33%) |
Sep 16, 2022 | 39.46 | 40.26 | 39.12 | 39.63 | 6,955,877 | -0.38(-0.95%) |
Sep 15, 2022 | 39.79 | 40.29 | 39.24 | 40.01 | 1,751,466 | +0.01(+0.02%) |
Sep 14, 2022 | 40.29 | 40.38 | 39.22 | 40.00 | 2,521,799 | -0.12(-0.29%) |
Sep 13, 2022 | 40.03 | 41.32 | 39.66 | 40.11 | 1,795,713 | -1.46(-3.51%) |
Sep 12, 2022 | 40.29 | 41.88 | 40.29 | 41.57 | 2,630,265 | +1.60(+3.99%) |
Sep 09, 2022 | 39.26 | 40.08 | 39.15 | 39.98 | 1,274,382 | +1.18(+3.03%) |
Sep 08, 2022 | 37.92 | 38.80 | 37.58 | 38.80 | 1,484,063 | +0.22(+0.58%) |
Sep 07, 2022 | 37.73 | 38.74 | 37.59 | 38.58 | 1,702,369 | +1.94(+5.29%) |
Sep 06, 2022 | 36.92 | 37.14 | 35.67 | 36.64 | 1,756,119 | -0.42(-1.13%) |
Sep 02, 2022 | 37.54 | 37.92 | 36.79 | 37.06 | 1,034,648 | -0.01(-0.03%) |