Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.64 | 44.51 | 43.53 | 44.45 | 394,056 | +0.95(+2.18%) |
Nov 29, 2022 | 43.18 | 43.62 | 43.15 | 43.50 | 213,056 | +0.28(+0.66%) |
Nov 28, 2022 | 43.03 | 43.48 | 42.77 | 43.22 | 199,498 | +0.10(+0.23%) |
Nov 25, 2022 | 43.27 | 43.81 | 43.12 | 43.12 | 113,423 | -0.50(-1.14%) |
Nov 23, 2022 | 43.63 | 43.91 | 43.10 | 43.62 | 252,992 | +0.04(+0.09%) |
Nov 22, 2022 | 44.05 | 44.05 | 43.27 | 43.58 | 306,677 | -0.20(-0.45%) |
Nov 21, 2022 | 44.25 | 44.31 | 42.92 | 43.77 | 294,937 | -0.58(-1.30%) |
Nov 18, 2022 | 46.84 | 46.84 | 44.03 | 44.35 | 437,778 | -1.65(-3.59%) |
Nov 17, 2022 | 46.03 | 46.18 | 44.87 | 46.00 | 267,399 | -0.30(-0.65%) |
Nov 16, 2022 | 46.92 | 47.25 | 46.09 | 46.31 | 340,348 | -0.84(-1.78%) |
Nov 15, 2022 | 46.94 | 47.38 | 46.24 | 47.15 | 263,726 | +0.98(+2.12%) |
Nov 14, 2022 | 46.41 | 47.06 | 45.95 | 46.17 | 236,082 | -0.24(-0.53%) |
Nov 11, 2022 | 43.90 | 46.92 | 43.90 | 46.41 | 317,492 | +2.35(+5.33%) |
Nov 10, 2022 | 44.03 | 44.47 | 43.46 | 44.07 | 372,762 | +1.64(+3.87%) |
Nov 09, 2022 | 42.39 | 43.06 | 42.00 | 42.42 | 262,512 | -0.07(-0.16%) |
Nov 08, 2022 | 42.93 | 43.04 | 41.71 | 42.49 | 397,634 | -0.15(-0.34%) |
Nov 07, 2022 | 43.33 | 43.53 | 42.15 | 42.64 | 286,232 | -0.70(-1.62%) |
Nov 04, 2022 | 42.82 | 43.69 | 42.78 | 43.34 | 266,853 | +0.65(+1.51%) |
Nov 03, 2022 | 43.57 | 44.22 | 41.88 | 42.70 | 356,603 | -0.94(-2.15%) |
Nov 02, 2022 | 46.26 | 47.02 | 43.54 | 43.64 | 580,452 | -2.95(-6.34%) |
Nov 01, 2022 | 45.96 | 46.91 | 45.42 | 46.59 | 377,244 | +1.05(+2.30%) |
Oct 31, 2022 | 44.94 | 45.74 | 44.92 | 45.54 | 282,849 | +0.15(+0.32%) |
Oct 28, 2022 | 44.15 | 45.67 | 44.13 | 45.40 | 210,983 | +1.27(+2.88%) |
Oct 27, 2022 | 44.33 | 44.97 | 43.72 | 44.12 | 346,579 | -0.08(-0.18%) |
Oct 26, 2022 | 44.36 | 45.78 | 44.01 | 44.20 | 253,913 | -0.37(-0.83%) |
Oct 25, 2022 | 43.52 | 44.79 | 43.52 | 44.57 | 207,753 | +1.21(+2.80%) |
Oct 24, 2022 | 42.69 | 43.52 | 42.28 | 43.36 | 150,605 | +0.98(+2.31%) |
Oct 21, 2022 | 41.59 | 42.55 | 41.45 | 42.38 | 224,579 | +0.90(+2.17%) |
Oct 20, 2022 | 42.69 | 43.22 | 41.38 | 41.48 | 267,344 | -1.04(-2.44%) |
Oct 19, 2022 | 42.63 | 43.32 | 42.12 | 42.52 | 264,584 | -0.47(-1.09%) |
Oct 18, 2022 | 44.43 | 45.40 | 42.86 | 42.99 | 497,511 | -1.76(-3.93%) |
Oct 17, 2022 | 45.10 | 45.10 | 44.46 | 44.75 | 201,713 | +0.41(+0.93%) |
Oct 14, 2022 | 45.43 | 45.43 | 44.24 | 44.34 | 157,012 | -0.52(-1.16%) |
Oct 13, 2022 | 43.68 | 45.44 | 43.11 | 44.86 | 334,833 | +0.48(+1.08%) |
Oct 12, 2022 | 43.49 | 44.55 | 43.32 | 44.38 | 190,873 | +0.92(+2.12%) |
Oct 11, 2022 | 42.99 | 43.93 | 42.84 | 43.46 | 302,424 | +0.36(+0.84%) |
Oct 10, 2022 | 43.07 | 43.33 | 42.53 | 43.10 | 246,899 | +0.31(+0.73%) |
Oct 07, 2022 | 43.56 | 43.92 | 42.70 | 42.79 | 379,530 | -1.32(-2.99%) |
Oct 06, 2022 | 44.23 | 44.89 | 44.01 | 44.11 | 230,677 | -0.09(-0.20%) |
Oct 05, 2022 | 43.59 | 44.27 | 42.88 | 44.19 | 296,968 | -0.30(-0.68%) |
Oct 04, 2022 | 44.28 | 44.80 | 43.95 | 44.50 | 344,987 | +0.91(+2.09%) |
Oct 03, 2022 | 42.72 | 44.13 | 42.18 | 43.59 | 445,528 | +1.06(+2.48%) |
Sep 30, 2022 | 43.31 | 43.55 | 42.20 | 42.53 | 487,164 | -1.24(-2.84%) |
Sep 29, 2022 | 44.30 | 44.42 | 43.28 | 43.77 | 308,076 | -1.17(-2.61%) |
Sep 28, 2022 | 45.03 | 45.74 | 44.50 | 44.95 | 296,270 | +0.32(+0.72%) |
Sep 27, 2022 | 44.39 | 44.85 | 43.51 | 44.62 | 384,007 | +0.67(+1.51%) |
Sep 26, 2022 | 43.43 | 44.42 | 43.38 | 43.96 | 306,754 | +0.40(+0.92%) |
Sep 23, 2022 | 44.12 | 44.24 | 42.96 | 43.56 | 300,921 | -1.08(-2.41%) |
Sep 22, 2022 | 45.96 | 46.40 | 44.52 | 44.63 | 314,716 | -1.45(-3.14%) |
Sep 21, 2022 | 47.50 | 48.02 | 46.01 | 46.08 | 216,277 | -1.06(-2.24%) |
Sep 20, 2022 | 47.42 | 47.45 | 46.75 | 47.14 | 212,323 | -0.79(-1.65%) |
Sep 19, 2022 | 46.77 | 48.18 | 46.74 | 47.93 | 234,642 | +0.96(+2.04%) |
Sep 16, 2022 | 47.64 | 47.78 | 46.74 | 46.97 | 390,546 | -1.05(-2.18%) |
Sep 15, 2022 | 48.55 | 48.90 | 47.66 | 48.02 | 235,442 | -0.61(-1.25%) |
Sep 14, 2022 | 47.92 | 48.66 | 47.33 | 48.62 | 265,239 | +1.05(+2.20%) |
Sep 13, 2022 | 48.21 | 48.42 | 47.32 | 47.58 | 254,498 | -1.65(-3.36%) |
Sep 12, 2022 | 49.21 | 50.30 | 49.10 | 49.23 | 305,041 | +0.02(+0.04%) |
Sep 09, 2022 | 48.64 | 49.44 | 48.60 | 49.21 | 173,088 | +0.73(+1.51%) |
Sep 08, 2022 | 47.50 | 48.53 | 46.70 | 48.48 | 271,623 | +0.45(+0.94%) |
Sep 07, 2022 | 46.19 | 48.35 | 46.14 | 48.03 | 451,728 | +1.78(+3.85%) |
Sep 06, 2022 | 46.42 | 46.43 | 45.90 | 46.25 | 176,233 | -0.35(-0.76%) |
Sep 02, 2022 | 47.40 | 47.86 | 46.34 | 46.60 | 197,014 | -0.51(-1.08%) |