Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.59 | 42.75 | 42.59 | 42.75 | 2,996 | +0.08(+0.19%) |
Nov 29, 2022 | 42.73 | 42.73 | 42.67 | 42.67 | 5,220 | -0.08(-0.18%) |
Nov 28, 2022 | 42.80 | 42.82 | 42.74 | 42.75 | 4,179 | +0.01(+0.03%) |
Nov 25, 2022 | 42.71 | 42.74 | 42.71 | 42.74 | 2,117 | +0.03(+0.08%) |
Nov 23, 2022 | 42.58 | 42.72 | 42.58 | 42.70 | 12,663 | +0.22(+0.52%) |
Nov 22, 2022 | 42.44 | 42.50 | 42.43 | 42.48 | 142,364 | +0.11(+0.26%) |
Nov 21, 2022 | 42.45 | 42.46 | 42.37 | 42.37 | 98,266 | -0.04(-0.09%) |
Nov 18, 2022 | 42.46 | 42.47 | 42.40 | 42.41 | 90,825 | -0.10(-0.24%) |
Nov 17, 2022 | 42.48 | 42.56 | 42.45 | 42.51 | 188,113 | -0.08(-0.20%) |
Nov 16, 2022 | 42.46 | 42.60 | 42.46 | 42.60 | 55,249 | +0.30(+0.70%) |
Nov 15, 2022 | 42.20 | 42.30 | 42.19 | 42.30 | 14,997 | +0.24(+0.58%) |
Nov 14, 2022 | 42.09 | 42.09 | 42.03 | 42.06 | 10,592 | -0.10(-0.24%) |
Nov 11, 2022 | 42.14 | 42.17 | 42.14 | 42.16 | 8,110 | +0.22(+0.52%) |
Nov 10, 2022 | 41.70 | 41.94 | 41.70 | 41.94 | 101,326 | +0.54(+1.29%) |
Nov 09, 2022 | 41.33 | 41.43 | 41.33 | 41.40 | 7,575 | +0.04(+0.10%) |
Nov 08, 2022 | 41.26 | 41.39 | 41.26 | 41.36 | 9,318 | +0.07(+0.17%) |
Nov 07, 2022 | 41.34 | 41.35 | 41.29 | 41.29 | 9,825 | -0.04(-0.09%) |
Nov 04, 2022 | 41.48 | 41.48 | 41.33 | 41.33 | 7,682 | -0.17(-0.40%) |
Nov 03, 2022 | 41.40 | 41.53 | 41.40 | 41.50 | 1,368 | -0.09(-0.21%) |
Nov 02, 2022 | 41.66 | 41.70 | 41.56 | 41.59 | 3,099 | -0.02(-0.05%) |
Nov 01, 2022 | 41.73 | 41.73 | 41.59 | 41.61 | 5,117 | +0.04(+0.09%) |
Oct 31, 2022 | 41.62 | 41.66 | 41.52 | 41.57 | 18,634 | -0.12(-0.28%) |
Oct 28, 2022 | 41.73 | 41.75 | 41.68 | 41.69 | 2,889 | -0.01(-0.03%) |
Oct 27, 2022 | 41.66 | 41.77 | 41.66 | 41.70 | 21,301 | +0.18(+0.45%) |
Oct 26, 2022 | 41.45 | 41.56 | 41.45 | 41.52 | 21,870 | +0.18(+0.43%) |
Oct 25, 2022 | 41.26 | 41.34 | 41.25 | 41.34 | 13,050 | +0.32(+0.78%) |
Oct 24, 2022 | 41.09 | 41.09 | 41.02 | 41.02 | 12,342 | -0.06(-0.15%) |
Oct 21, 2022 | 41.00 | 41.12 | 40.97 | 41.08 | 6,757 | -0.14(-0.35%) |
Oct 20, 2022 | 41.36 | 41.36 | 41.23 | 41.23 | 1,235 | -0.25(-0.59%) |
Oct 19, 2022 | 41.54 | 41.58 | 41.47 | 41.47 | 13,243 | -0.19(-0.47%) |
Oct 18, 2022 | 41.67 | 41.70 | 41.66 | 41.67 | 9,792 | -0.01(-0.02%) |
Oct 17, 2022 | 41.72 | 41.73 | 41.59 | 41.68 | 5,453 | +0.02(+0.04%) |
Oct 14, 2022 | 41.79 | 41.79 | 41.65 | 41.66 | 8,626 | -0.19(-0.44%) |
Oct 13, 2022 | 41.72 | 41.89 | 41.72 | 41.85 | 12,309 | -0.11(-0.26%) |
Oct 12, 2022 | 41.86 | 41.98 | 41.86 | 41.96 | 6,544 | -0.01(-0.03%) |
Oct 11, 2022 | 42.05 | 42.05 | 41.97 | 41.97 | 1,172 | -0.01(-0.03%) |
Oct 10, 2022 | 42.07 | 42.08 | 41.98 | 41.98 | 9,241 | -0.16(-0.38%) |
Oct 07, 2022 | 42.15 | 42.17 | 42.14 | 42.14 | 2,531 | -0.17(-0.40%) |
Oct 06, 2022 | 42.36 | 42.40 | 42.31 | 42.31 | 64,414 | -0.13(-0.31%) |
Oct 05, 2022 | 42.45 | 42.46 | 42.38 | 42.45 | 9,686 | -0.08(-0.19%) |
Oct 04, 2022 | 42.51 | 42.57 | 42.51 | 42.52 | 11,209 | +0.19(+0.46%) |
Oct 03, 2022 | 42.32 | 42.43 | 42.28 | 42.33 | 9,010 | +0.17(+0.41%) |
Sep 30, 2022 | 42.34 | 42.34 | 42.16 | 42.16 | 3,759 | -0.17(-0.40%) |
Sep 29, 2022 | 42.31 | 42.39 | 42.29 | 42.33 | 14,064 | -0.01(-0.01%) |
Sep 28, 2022 | 42.19 | 42.33 | 42.15 | 42.33 | 15,052 | +0.24(+0.58%) |
Sep 27, 2022 | 42.19 | 42.19 | 42.07 | 42.09 | 3,916 | -0.30(-0.71%) |
Sep 26, 2022 | 42.57 | 42.57 | 42.38 | 42.39 | 7,544 | -0.37(-0.86%) |
Sep 23, 2022 | 42.79 | 42.79 | 42.73 | 42.76 | 3,259 | -0.18(-0.41%) |
Sep 22, 2022 | 43.05 | 43.05 | 42.93 | 42.93 | 13,799 | -0.24(-0.56%) |
Sep 21, 2022 | 43.12 | 43.18 | 43.07 | 43.17 | 11,695 | +0.09(+0.21%) |
Sep 20, 2022 | 43.09 | 43.09 | 43.07 | 43.08 | 8,498 | -0.10(-0.24%) |
Sep 19, 2022 | 43.17 | 43.23 | 43.17 | 43.18 | 17,496 | -0.11(-0.26%) |
Sep 16, 2022 | 43.24 | 43.31 | 43.24 | 43.29 | 11,808 | -0.05(-0.11%) |
Sep 15, 2022 | 43.35 | 43.35 | 43.34 | 43.34 | 202 | -0.09(-0.21%) |
Sep 14, 2022 | 43.41 | 43.44 | 43.39 | 43.43 | 37,752 | -0.06(-0.13%) |
Sep 13, 2022 | 43.46 | 43.52 | 43.46 | 43.49 | 5,935 | -0.08(-0.19%) |
Sep 12, 2022 | 43.63 | 43.67 | 43.57 | 43.57 | 8,136 | +0.00(+0.01%) |
Sep 09, 2022 | 43.60 | 43.63 | 43.55 | 43.57 | 69,536 | -0.03(-0.07%) |
Sep 08, 2022 | 43.62 | 43.66 | 43.60 | 43.60 | 150,883 | +0.02(+0.05%) |
Sep 07, 2022 | 43.48 | 43.58 | 43.48 | 43.58 | 46,705 | +0.04(+0.10%) |
Sep 06, 2022 | 43.59 | 43.59 | 43.53 | 43.53 | 4,723 | -0.13(-0.30%) |
Sep 02, 2022 | 43.64 | 43.67 | 43.64 | 43.66 | 3,528 | -0.03(-0.07%) |