Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.26 | 43.51 | 42.03 | 43.47 | 271,135 | +1.23(+2.91%) |
Nov 29, 2022 | 42.29 | 42.42 | 42.03 | 42.24 | 148,007 | -0.08(-0.19%) |
Nov 28, 2022 | 42.63 | 42.79 | 42.20 | 42.32 | 254,971 | -0.72(-1.67%) |
Nov 25, 2022 | 42.91 | 43.21 | 42.88 | 43.04 | 224,923 | -0.06(-0.14%) |
Nov 24, 2022 | 43.00 | 43.20 | 43.00 | 43.10 | 55,358 | +0.16(+0.37%) |
Nov 23, 2022 | 42.65 | 43.00 | 42.65 | 42.94 | 312,695 | +0.23(+0.54%) |
Nov 22, 2022 | 42.35 | 42.71 | 42.23 | 42.71 | 248,943 | +0.56(+1.33%) |
Nov 21, 2022 | 42.16 | 42.25 | 41.96 | 42.15 | 106,731 | -0.12(-0.28%) |
Nov 18, 2022 | 42.46 | 42.46 | 41.98 | 42.27 | 240,292 | +0.16(+0.38%) |
Nov 17, 2022 | 41.72 | 42.15 | 41.68 | 42.11 | 365,226 | -0.11(-0.26%) |
Nov 16, 2022 | 42.37 | 42.44 | 42.17 | 42.22 | 414,355 | -0.32(-0.75%) |
Nov 15, 2022 | 42.82 | 42.92 | 42.12 | 42.54 | 517,494 | +0.35(+0.83%) |
Nov 14, 2022 | 42.36 | 42.71 | 42.18 | 42.19 | 284,867 | -0.34(-0.80%) |
Nov 11, 2022 | 42.26 | 42.62 | 42.05 | 42.53 | 325,726 | +0.40(+0.95%) |
Nov 10, 2022 | 41.80 | 42.17 | 41.22 | 42.13 | 528,447 | +2.14(+5.35%) |
Nov 09, 2022 | 40.57 | 40.72 | 39.93 | 39.99 | 273,559 | -0.83(-2.03%) |
Nov 08, 2022 | 40.74 | 41.13 | 40.36 | 40.82 | 443,429 | +0.22(+0.54%) |
Nov 07, 2022 | 40.37 | 40.64 | 40.15 | 40.60 | 363,020 | +0.39(+0.97%) |
Nov 04, 2022 | 40.32 | 40.47 | 39.56 | 40.21 | 370,502 | +0.58(+1.46%) |
Nov 03, 2022 | 39.63 | 39.95 | 39.39 | 39.63 | 221,399 | -0.42(-1.05%) |
Nov 02, 2022 | 41.00 | 40.05 | 40.05 | 561,369 | -1.04(-2.53%) | |
Nov 01, 2022 | 41.66 | 41.69 | 40.98 | 41.09 | 231,266 | -0.18(-0.44%) |
Oct 31, 2022 | 41.31 | 41.48 | 41.17 | 41.27 | 287,419 | -0.28(-0.67%) |
Oct 28, 2022 | 40.58 | 41.59 | 40.58 | 41.55 | 295,913 | +1.00(+2.47%) |
Oct 27, 2022 | 40.91 | 41.09 | 40.52 | 40.55 | 332,787 | -0.24(-0.59%) |
Oct 26, 2022 | 40.75 | 41.37 | 40.75 | 40.79 | 436,598 | -0.31(-0.75%) |
Oct 25, 2022 | 40.49 | 41.14 | 40.46 | 41.10 | 358,552 | +0.61(+1.51%) |
Oct 24, 2022 | 40.20 | 40.61 | 39.90 | 40.49 | 572,039 | +0.48(+1.20%) |
Oct 21, 2022 | 39.01 | 40.04 | 38.86 | 40.01 | 569,275 | +0.93(+2.38%) |
Oct 20, 2022 | 39.32 | 39.82 | 38.97 | 39.08 | 401,127 | -0.32(-0.81%) |
Oct 19, 2022 | 39.42 | 39.73 | 39.07 | 39.40 | 378,907 | -0.26(-0.66%) |
Oct 18, 2022 | 40.10 | 40.11 | 39.28 | 39.66 | 449,875 | +0.48(+1.23%) |
Oct 17, 2022 | 38.92 | 39.32 | 38.92 | 39.18 | 498,607 | +0.85(+2.22%) |
Oct 14, 2022 | 39.38 | 39.55 | 38.15 | 38.33 | 756,243 | -0.76(-1.94%) |
Oct 13, 2022 | 37.37 | 39.27 | 37.18 | 39.09 | 1,336,091 | +0.98(+2.57%) |
Oct 12, 2022 | 38.30 | 38.43 | 38.08 | 38.11 | 366,927 | -0.12(-0.31%) |
Oct 11, 2022 | 38.29 | 38.79 | 38.02 | 38.23 | 768,452 | -0.57(-1.47%) |
Oct 07, 2022 | 38.80 | 0 | -1.10(-2.76%) | |||
Oct 06, 2022 | 40.15 | 40.48 | 39.85 | 39.90 | 639,157 | -0.46(-1.14%) |
Oct 05, 2022 | 39.88 | 40.50 | 39.64 | 40.36 | 414,636 | +0.01(+0.02%) |
Oct 04, 2022 | 39.80 | 40.35 | 39.80 | 40.35 | 617,674 | +1.19(+3.04%) |
Oct 03, 2022 | 38.57 | 39.37 | 38.40 | 39.16 | 483,213 | +0.98(+2.57%) |
Sep 30, 2022 | 38.73 | 39.13 | 38.16 | 38.18 | 343,773 | -0.67(-1.72%) |
Sep 29, 2022 | 39.32 | 39.32 | 38.47 | 38.85 | 560,226 | -0.81(-2.04%) |
Sep 28, 2022 | 38.97 | 39.88 | 38.83 | 39.66 | 578,305 | +0.81(+2.08%) |
Sep 27, 2022 | 39.38 | 39.66 | 38.60 | 38.85 | 776,922 | -0.11(-0.28%) |
Sep 26, 2022 | 39.23 | 39.61 | 38.79 | 38.96 | 692,289 | -0.49(-1.24%) |
Sep 23, 2022 | 39.75 | 39.75 | 38.93 | 39.45 | 512,117 | -0.71(-1.77%) |
Sep 22, 2022 | 40.36 | 40.52 | 40.08 | 40.16 | 564,960 | -0.35(-0.86%) |
Sep 21, 2022 | 41.47 | 41.82 | 40.51 | 40.51 | 696,217 | -0.75(-1.82%) |
Sep 20, 2022 | 41.38 | 41.48 | 40.95 | 41.26 | 492,209 | -0.49(-1.17%) |
Sep 19, 2022 | 41.07 | 41.75 | 41.06 | 41.75 | 272,840 | +0.29(+0.70%) |
Sep 16, 2022 | 41.50 | 41.50 | 41.05 | 41.46 | 821,611 | -0.30(-0.72%) |
Sep 15, 2022 | 42.08 | 42.38 | 41.62 | 41.76 | 251,667 | -0.51(-1.21%) |
Sep 14, 2022 | 42.22 | 42.39 | 41.87 | 42.27 | 483,306 | +0.21(+0.50%) |
Sep 13, 2022 | 43.01 | 43.15 | 41.96 | 42.06 | 655,357 | -1.94(-4.41%) |
Sep 12, 2022 | 43.70 | 44.05 | 43.70 | 44.00 | 486,389 | +0.48(+1.10%) |
Sep 09, 2022 | 43.10 | 43.61 | 43.10 | 43.52 | 335,609 | +0.71(+1.66%) |
Sep 08, 2022 | 42.33 | 42.90 | 42.19 | 42.81 | 450,916 | +0.24(+0.56%) |
Sep 07, 2022 | 41.79 | 42.66 | 41.79 | 42.57 | 348,977 | +0.77(+1.84%) |
Sep 06, 2022 | 42.10 | 42.18 | 41.58 | 41.80 | 535,536 | -0.15(-0.36%) |
Sep 02, 2022 | 41.95 | 0 | -0.52(-1.22%) |