Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.57 | 44.80 | 42.95 | 44.79 | 2,241,033 | +1.07(+2.44%) |
Nov 29, 2022 | 43.46 | 44.09 | 43.26 | 43.72 | 693,598 | +0.15(+0.34%) |
Nov 28, 2022 | 44.73 | 44.99 | 43.42 | 43.58 | 897,496 | -1.62(-3.59%) |
Nov 25, 2022 | 45.07 | 45.27 | 44.82 | 45.20 | 336,049 | +0.23(+0.52%) |
Nov 23, 2022 | 44.58 | 45.22 | 44.58 | 44.97 | 786,674 | +0.39(+0.88%) |
Nov 22, 2022 | 44.26 | 44.66 | 44.08 | 44.58 | 910,536 | +0.56(+1.27%) |
Nov 21, 2022 | 43.84 | 44.18 | 43.73 | 44.02 | 798,869 | -0.05(-0.11%) |
Nov 18, 2022 | 44.16 | 44.39 | 43.18 | 44.07 | 1,437,429 | +0.63(+1.44%) |
Nov 17, 2022 | 43.92 | 43.92 | 42.43 | 43.44 | 1,186,780 | -1.14(-2.55%) |
Nov 16, 2022 | 45.57 | 45.61 | 44.48 | 44.58 | 1,695,576 | -1.14(-2.48%) |
Nov 15, 2022 | 45.82 | 46.30 | 45.24 | 45.71 | 1,532,236 | +0.72(+1.61%) |
Nov 14, 2022 | 45.34 | 45.70 | 44.92 | 44.99 | 1,340,762 | -0.70(-1.54%) |
Nov 11, 2022 | 44.16 | 46.13 | 43.86 | 45.69 | 1,968,158 | +1.56(+3.53%) |
Nov 10, 2022 | 41.03 | 44.28 | 41.03 | 44.14 | 2,714,655 | +4.41(+11.11%) |
Nov 09, 2022 | 40.52 | 40.72 | 39.53 | 39.72 | 1,291,862 | -1.14(-2.80%) |
Nov 08, 2022 | 41.21 | 41.87 | 40.33 | 40.87 | 1,295,445 | -0.12(-0.29%) |
Nov 07, 2022 | 40.23 | 40.99 | 39.80 | 40.98 | 1,441,632 | +0.80(+2.00%) |
Nov 04, 2022 | 40.00 | 40.22 | 39.36 | 40.18 | 1,693,681 | +0.86(+2.19%) |
Nov 03, 2022 | 39.06 | 39.82 | 38.68 | 39.32 | 1,734,373 | -0.21(-0.52%) |
Nov 02, 2022 | 41.19 | 39.47 | 39.53 | 1,910,549 | -1.97(-4.74%) | |
Nov 01, 2022 | 42.47 | 42.54 | 41.31 | 41.49 | 1,776,034 | -0.54(-1.28%) |
Oct 31, 2022 | 41.65 | 42.20 | 41.57 | 42.03 | 4,161,963 | +0.19(+0.44%) |
Oct 28, 2022 | 40.53 | 41.96 | 40.43 | 41.85 | 2,368,901 | +1.42(+3.51%) |
Oct 27, 2022 | 41.23 | 41.65 | 40.24 | 40.43 | 2,022,890 | -0.53(-1.29%) |
Oct 26, 2022 | 41.24 | 41.77 | 40.56 | 40.95 | 2,849,482 | -0.37(-0.90%) |
Oct 25, 2022 | 39.64 | 43.91 | 39.34 | 41.33 | 3,251,844 | +1.42(+3.56%) |
Oct 24, 2022 | 39.27 | 40.50 | 39.27 | 39.91 | 3,415,038 | +1.14(+2.93%) |
Oct 21, 2022 | 38.36 | 38.96 | 37.73 | 38.77 | 3,004,752 | +0.60(+1.56%) |
Oct 20, 2022 | 39.14 | 40.22 | 38.08 | 38.18 | 2,647,451 | -0.89(-2.28%) |
Oct 19, 2022 | 40.21 | 40.26 | 38.50 | 39.07 | 2,542,468 | -1.74(-4.27%) |
Oct 18, 2022 | 41.63 | 42.01 | 40.44 | 40.81 | 1,870,720 | +0.13(+0.31%) |
Oct 17, 2022 | 40.56 | 40.99 | 40.21 | 40.68 | 1,640,112 | +0.92(+2.33%) |
Oct 14, 2022 | 40.85 | 40.93 | 39.50 | 39.76 | 1,245,654 | -0.65(-1.61%) |
Oct 13, 2022 | 38.55 | 40.70 | 37.67 | 40.41 | 1,334,615 | +0.91(+2.29%) |
Oct 12, 2022 | 39.77 | 39.89 | 39.31 | 39.50 | 1,132,337 | -0.26(-0.66%) |
Oct 11, 2022 | 39.76 | 40.30 | 39.17 | 39.77 | 1,530,503 | -0.17(-0.41%) |
Oct 10, 2022 | 40.35 | 40.48 | 39.84 | 39.93 | 1,357,853 | +0.11(+0.27%) |
Oct 07, 2022 | 40.42 | 40.42 | 39.52 | 39.83 | 1,694,649 | -1.14(-2.78%) |
Oct 06, 2022 | 41.18 | 41.54 | 40.82 | 40.96 | 1,056,485 | -0.43(-1.03%) |
Oct 05, 2022 | 41.26 | 41.90 | 40.84 | 41.39 | 1,147,687 | -0.57(-1.37%) |
Oct 04, 2022 | 41.29 | 42.30 | 41.29 | 41.97 | 1,806,911 | +1.27(+3.11%) |
Oct 03, 2022 | 39.91 | 40.95 | 39.63 | 40.70 | 1,542,676 | +1.15(+2.90%) |
Sep 30, 2022 | 39.96 | 40.45 | 39.33 | 39.55 | 1,527,855 | -0.29(-0.73%) |
Sep 29, 2022 | 40.24 | 40.25 | 39.53 | 39.85 | 1,324,244 | -0.86(-2.10%) |
Sep 28, 2022 | 40.11 | 40.85 | 39.95 | 40.70 | 1,114,596 | +0.96(+2.43%) |
Sep 27, 2022 | 39.90 | 40.08 | 38.93 | 39.74 | 1,703,133 | +0.18(+0.47%) |
Sep 26, 2022 | 40.09 | 40.90 | 39.47 | 39.55 | 1,611,627 | -0.60(-1.50%) |
Sep 23, 2022 | 39.58 | 40.59 | 39.46 | 40.16 | 2,002,412 | +0.24(+0.61%) |
Sep 22, 2022 | 40.26 | 41.19 | 39.65 | 39.91 | 1,719,108 | -0.55(-1.37%) |
Sep 21, 2022 | 41.22 | 41.72 | 40.45 | 40.47 | 982,440 | -0.46(-1.12%) |
Sep 20, 2022 | 41.90 | 41.90 | 40.50 | 40.93 | 1,296,568 | -1.51(-3.56%) |
Sep 19, 2022 | 41.50 | 42.45 | 41.43 | 42.43 | 789,350 | +0.73(+1.75%) |
Sep 16, 2022 | 41.92 | 42.03 | 41.33 | 41.70 | 2,370,237 | -0.74(-1.74%) |
Sep 15, 2022 | 43.23 | 43.88 | 42.30 | 42.44 | 1,700,628 | -0.80(-1.85%) |
Sep 14, 2022 | 43.75 | 43.78 | 42.91 | 43.24 | 1,623,314 | -0.56(-1.29%) |
Sep 13, 2022 | 45.00 | 45.00 | 43.76 | 43.81 | 1,293,070 | -2.48(-5.36%) |
Sep 12, 2022 | 46.24 | 46.92 | 45.86 | 46.29 | 1,441,122 | +0.42(+0.91%) |
Sep 09, 2022 | 44.76 | 45.94 | 44.72 | 45.87 | 1,514,569 | +1.41(+3.17%) |
Sep 08, 2022 | 43.49 | 44.49 | 43.37 | 44.46 | 1,180,615 | +0.47(+1.06%) |
Sep 07, 2022 | 42.79 | 44.10 | 42.61 | 43.99 | 1,170,334 | +1.28(+3.01%) |
Sep 06, 2022 | 42.85 | 42.94 | 42.32 | 42.71 | 1,441,667 | -0.04(-0.09%) |
Sep 02, 2022 | 43.63 | 44.00 | 42.59 | 42.75 | 2,097,408 | -0.26(-0.61%) |