Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.44 | 43.63 | 43.38 | 43.63 | 197,648 | +0.20(+0.46%) |
Nov 29, 2022 | 43.46 | 43.48 | 43.43 | 43.43 | 287,261 | -0.06(-0.13%) |
Nov 28, 2022 | 43.55 | 43.55 | 43.46 | 43.48 | 145,361 | -0.02(-0.04%) |
Nov 25, 2022 | 43.51 | 43.57 | 43.46 | 43.50 | 22,050 | +0.03(+0.07%) |
Nov 23, 2022 | 43.40 | 43.48 | 43.40 | 43.47 | 353,444 | +0.08(+0.17%) |
Nov 22, 2022 | 43.39 | 43.44 | 43.38 | 43.40 | 236,245 | +0.04(+0.10%) |
Nov 21, 2022 | 43.40 | 43.41 | 43.33 | 43.36 | 223,373 | -0.01(-0.02%) |
Nov 18, 2022 | 43.42 | 43.42 | 43.35 | 43.37 | 153,812 | -0.08(-0.19%) |
Nov 17, 2022 | 43.43 | 43.45 | 43.34 | 43.45 | 246,269 | -0.02(-0.05%) |
Nov 16, 2022 | 43.45 | 43.51 | 43.43 | 43.47 | 241,265 | +0.04(+0.10%) |
Nov 15, 2022 | 43.39 | 43.44 | 43.36 | 43.43 | 299,531 | +0.13(+0.30%) |
Nov 14, 2022 | 43.33 | 43.33 | 43.27 | 43.30 | 173,167 | -0.08(-0.17%) |
Nov 11, 2022 | 43.28 | 43.52 | 43.28 | 43.37 | 262,300 | +0.04(+0.09%) |
Nov 10, 2022 | 43.29 | 43.53 | 43.17 | 43.34 | 224,748 | +0.42(+0.99%) |
Nov 09, 2022 | 42.87 | 43.06 | 42.83 | 42.91 | 150,173 | +0.03(+0.07%) |
Nov 08, 2022 | 42.84 | 42.96 | 42.80 | 42.89 | 288,902 | +0.09(+0.22%) |
Nov 07, 2022 | 42.78 | 42.87 | 42.76 | 42.79 | 263,172 | -0.04(-0.10%) |
Nov 04, 2022 | 42.76 | 42.84 | 42.73 | 42.83 | 144,764 | +0.12(+0.28%) |
Nov 03, 2022 | 42.64 | 42.78 | 42.64 | 42.72 | 228,447 | -0.17(-0.40%) |
Nov 02, 2022 | 42.85 | 43.07 | 42.82 | 42.89 | 104,314 | -0.01(-0.02%) |
Nov 01, 2022 | 43.04 | 43.04 | 42.82 | 42.89 | 301,423 | -0.10(-0.24%) |
Oct 31, 2022 | 42.96 | 43.00 | 42.83 | 43.00 | 279,676 | +0.08(+0.20%) |
Oct 28, 2022 | 42.88 | 42.98 | 42.88 | 42.91 | 165,453 | -0.05(-0.11%) |
Oct 27, 2022 | 42.93 | 43.05 | 42.89 | 42.96 | 140,830 | +0.11(+0.26%) |
Oct 26, 2022 | 42.82 | 42.90 | 42.82 | 42.85 | 186,613 | +0.03(+0.08%) |
Oct 25, 2022 | 42.82 | 42.88 | 42.79 | 42.81 | 180,046 | +0.13(+0.30%) |
Oct 24, 2022 | 42.69 | 42.74 | 42.63 | 42.69 | 188,115 | +0.00(+0.00%) |
Oct 21, 2022 | 42.58 | 42.73 | 42.57 | 42.69 | 235,355 | +0.15(+0.35%) |
Oct 20, 2022 | 42.59 | 42.65 | 42.52 | 42.54 | 198,480 | -0.07(-0.17%) |
Oct 19, 2022 | 42.64 | 42.70 | 42.57 | 42.61 | 233,177 | -0.16(-0.39%) |
Oct 18, 2022 | 42.83 | 42.89 | 42.72 | 42.77 | 174,744 | +0.04(+0.09%) |
Oct 17, 2022 | 42.82 | 42.82 | 42.71 | 42.73 | 157,068 | +0.13(+0.31%) |
Oct 14, 2022 | 42.85 | 42.88 | 42.59 | 42.60 | 336,616 | -0.23(-0.53%) |
Oct 13, 2022 | 42.74 | 42.84 | 42.57 | 42.83 | 170,566 | -0.01(-0.02%) |
Oct 12, 2022 | 42.86 | 42.86 | 42.77 | 42.84 | 176,751 | -0.00(-0.01%) |
Oct 11, 2022 | 42.87 | 42.95 | 42.81 | 42.84 | 209,064 | -0.04(-0.10%) |
Oct 10, 2022 | 42.90 | 42.91 | 42.80 | 42.88 | 134,309 | -0.02(-0.05%) |
Oct 07, 2022 | 42.97 | 42.97 | 42.90 | 42.91 | 95,716 | -0.12(-0.28%) |
Oct 06, 2022 | 43.10 | 43.11 | 43.02 | 43.03 | 233,182 | -0.10(-0.23%) |
Oct 05, 2022 | 43.21 | 43.21 | 43.04 | 43.13 | 343,187 | -0.09(-0.22%) |
Oct 04, 2022 | 43.31 | 43.31 | 43.19 | 43.22 | 114,083 | +0.07(+0.15%) |
Oct 03, 2022 | 43.08 | 43.27 | 43.08 | 43.16 | 239,866 | -0.06(-0.13%) |
Sep 30, 2022 | 43.06 | 43.21 | 42.93 | 43.21 | 142,774 | +0.21(+0.49%) |
Sep 29, 2022 | 43.01 | 43.01 | 42.91 | 43.00 | 355,016 | -0.15(-0.34%) |
Sep 28, 2022 | 42.98 | 43.19 | 42.94 | 43.15 | 542,837 | +0.36(+0.85%) |
Sep 27, 2022 | 42.92 | 42.94 | 42.74 | 42.78 | 201,176 | -0.05(-0.12%) |
Sep 26, 2022 | 43.01 | 43.04 | 42.82 | 42.84 | 160,361 | -0.26(-0.61%) |
Sep 23, 2022 | 43.16 | 43.27 | 43.07 | 43.10 | 128,354 | -0.11(-0.26%) |
Sep 22, 2022 | 43.25 | 43.26 | 43.18 | 43.21 | 104,252 | -0.16(-0.37%) |
Sep 21, 2022 | 43.41 | 43.42 | 43.23 | 43.37 | 151,508 | -0.03(-0.06%) |
Sep 20, 2022 | 43.42 | 43.42 | 43.37 | 43.40 | 96,822 | -0.06(-0.14%) |
Sep 19, 2022 | 43.41 | 43.48 | 43.40 | 43.46 | 89,789 | -0.08(-0.17%) |
Sep 16, 2022 | 43.46 | 43.59 | 43.43 | 43.54 | 73,384 | +0.04(+0.09%) |
Sep 15, 2022 | 43.51 | 43.55 | 43.45 | 43.50 | 128,294 | -0.07(-0.15%) |
Sep 14, 2022 | 43.53 | 43.63 | 43.53 | 43.56 | 129,508 | -0.02(-0.04%) |
Sep 13, 2022 | 43.58 | 43.61 | 43.55 | 43.58 | 120,908 | -0.16(-0.36%) |
Sep 12, 2022 | 43.79 | 43.84 | 43.74 | 43.74 | 126,065 | -0.03(-0.06%) |
Sep 09, 2022 | 43.79 | 43.85 | 43.76 | 43.77 | 96,015 | -0.01(-0.02%) |
Sep 08, 2022 | 43.66 | 43.85 | 43.66 | 43.78 | 135,226 | -0.01(-0.02%) |
Sep 07, 2022 | 43.67 | 43.81 | 43.67 | 43.79 | 61,409 | +0.11(+0.26%) |
Sep 06, 2022 | 43.71 | 43.74 | 43.63 | 43.67 | 119,389 | -0.14(-0.33%) |
Sep 02, 2022 | 43.84 | 43.88 | 43.81 | 43.82 | 94,438 | +0.08(+0.19%) |