Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.21 | 46.58 | 44.77 | 46.56 | 230,568 | +1.26(+2.78%) |
Nov 29, 2022 | 45.00 | 45.41 | 44.94 | 45.30 | 102,962 | +0.32(+0.71%) |
Nov 28, 2022 | 46.04 | 46.28 | 44.83 | 44.98 | 102,688 | -1.57(-3.37%) |
Nov 25, 2022 | 46.47 | 46.67 | 46.14 | 46.55 | 81,779 | +0.09(+0.19%) |
Nov 23, 2022 | 46.53 | 46.83 | 46.12 | 46.46 | 96,942 | -0.22(-0.47%) |
Nov 22, 2022 | 46.56 | 46.68 | 46.17 | 46.68 | 90,544 | +0.62(+1.35%) |
Nov 21, 2022 | 45.80 | 46.27 | 45.36 | 46.06 | 111,967 | +0.05(+0.11%) |
Nov 18, 2022 | 46.75 | 46.75 | 45.45 | 46.01 | 189,331 | -0.03(-0.07%) |
Nov 17, 2022 | 45.00 | 46.11 | 44.91 | 46.04 | 172,991 | +0.58(+1.28%) |
Nov 16, 2022 | 44.78 | 45.73 | 44.53 | 45.46 | 197,429 | +0.37(+0.82%) |
Nov 15, 2022 | 44.66 | 45.34 | 43.94 | 45.09 | 372,749 | +0.80(+1.81%) |
Nov 14, 2022 | 44.62 | 44.91 | 43.95 | 44.29 | 140,131 | -0.63(-1.40%) |
Nov 11, 2022 | 45.65 | 46.07 | 44.64 | 44.92 | 156,480 | -0.89(-1.94%) |
Nov 10, 2022 | 45.17 | 45.86 | 44.79 | 45.81 | 166,009 | +2.24(+5.14%) |
Nov 09, 2022 | 43.99 | 44.45 | 43.52 | 43.57 | 129,374 | -0.72(-1.63%) |
Nov 08, 2022 | 43.98 | 44.70 | 43.74 | 44.29 | 262,537 | +0.44(+1.00%) |
Nov 07, 2022 | 43.27 | 43.91 | 43.02 | 43.85 | 220,159 | +0.78(+1.81%) |
Nov 04, 2022 | 43.06 | 43.41 | 42.28 | 43.07 | 269,886 | +0.61(+1.44%) |
Nov 03, 2022 | 41.97 | 42.98 | 41.85 | 42.46 | 239,752 | -0.18(-0.42%) |
Nov 02, 2022 | 44.52 | 44.66 | 42.64 | 42.64 | 290,936 | -2.30(-5.12%) |
Nov 01, 2022 | 44.86 | 45.56 | 44.60 | 44.94 | 280,052 | +0.62(+1.40%) |
Oct 31, 2022 | 44.62 | 45.30 | 44.18 | 44.32 | 394,731 | -0.66(-1.47%) |
Oct 28, 2022 | 44.45 | 45.21 | 43.89 | 44.98 | 216,226 | +0.77(+1.74%) |
Oct 27, 2022 | 44.06 | 45.17 | 43.70 | 44.21 | 236,473 | +0.79(+1.82%) |
Oct 26, 2022 | 43.59 | 44.39 | 43.19 | 43.42 | 230,587 | +0.01(+0.02%) |
Oct 25, 2022 | 42.88 | 43.77 | 42.83 | 43.41 | 282,385 | +0.34(+0.79%) |
Oct 24, 2022 | 43.18 | 43.36 | 42.41 | 43.07 | 259,352 | +0.36(+0.84%) |
Oct 21, 2022 | 41.88 | 43.13 | 41.66 | 42.71 | 305,068 | +1.04(+2.50%) |
Oct 20, 2022 | 41.45 | 41.98 | 41.33 | 41.67 | 352,957 | +0.42(+1.02%) |
Oct 19, 2022 | 40.58 | 42.01 | 40.58 | 41.25 | 289,481 | +0.66(+1.63%) |
Oct 18, 2022 | 40.18 | 41.31 | 40.02 | 40.59 | 313,941 | +1.01(+2.55%) |
Oct 17, 2022 | 39.20 | 39.72 | 38.90 | 39.58 | 328,216 | +1.21(+3.15%) |
Oct 14, 2022 | 39.49 | 39.60 | 38.30 | 38.37 | 194,463 | -1.03(-2.61%) |
Oct 13, 2022 | 37.44 | 39.63 | 37.19 | 39.40 | 216,452 | +1.22(+3.20%) |
Oct 12, 2022 | 38.48 | 38.48 | 37.49 | 38.18 | 214,156 | -0.28(-0.73%) |
Oct 11, 2022 | 38.20 | 39.15 | 38.00 | 38.46 | 274,649 | +0.12(+0.31%) |
Oct 10, 2022 | 38.80 | 39.37 | 38.31 | 38.34 | 166,094 | +0.06(+0.16%) |
Oct 07, 2022 | 37.82 | 38.58 | 37.50 | 38.28 | 241,154 | +0.16(+0.42%) |
Oct 06, 2022 | 38.16 | 38.55 | 37.73 | 38.12 | 260,022 | -0.20(-0.52%) |
Oct 05, 2022 | 37.61 | 38.56 | 37.22 | 38.32 | 233,888 | +0.01(+0.03%) |
Oct 04, 2022 | 37.66 | 38.32 | 37.66 | 38.31 | 241,252 | +1.41(+3.82%) |
Oct 03, 2022 | 36.60 | 37.34 | 36.08 | 36.90 | 259,765 | +1.08(+3.02%) |
Sep 30, 2022 | 35.66 | 36.60 | 35.48 | 35.82 | 496,989 | +0.05(+0.14%) |
Sep 29, 2022 | 35.72 | 36.06 | 34.94 | 35.77 | 312,229 | -0.15(-0.42%) |
Sep 28, 2022 | 35.26 | 36.38 | 34.84 | 35.92 | 296,926 | +0.91(+2.60%) |
Sep 27, 2022 | 35.36 | 36.30 | 34.88 | 35.01 | 384,843 | +0.04(+0.11%) |
Sep 26, 2022 | 34.88 | 35.73 | 34.51 | 34.97 | 608,292 | -0.34(-0.96%) |
Sep 23, 2022 | 36.51 | 36.54 | 33.75 | 35.31 | 879,012 | -2.71(-7.13%) |
Sep 22, 2022 | 38.77 | 38.77 | 37.49 | 38.02 | 208,057 | -0.93(-2.39%) |
Sep 21, 2022 | 40.16 | 40.43 | 38.90 | 38.95 | 242,878 | -0.57(-1.44%) |
Sep 20, 2022 | 39.36 | 39.60 | 38.91 | 39.52 | 199,022 | -0.17(-0.43%) |
Sep 19, 2022 | 38.31 | 40.03 | 38.31 | 39.69 | 270,719 | +1.36(+3.55%) |
Sep 16, 2022 | 39.15 | 39.15 | 37.92 | 38.33 | 1,042,994 | -1.52(-3.81%) |
Sep 15, 2022 | 40.62 | 40.64 | 39.62 | 39.85 | 456,913 | -1.15(-2.80%) |
Sep 14, 2022 | 41.39 | 41.81 | 40.31 | 41.00 | 303,898 | -0.27(-0.65%) |
Sep 13, 2022 | 42.58 | 42.70 | 40.99 | 41.27 | 192,437 | -2.34(-5.37%) |
Sep 12, 2022 | 43.21 | 43.90 | 42.90 | 43.61 | 192,064 | +0.58(+1.35%) |
Sep 09, 2022 | 42.25 | 43.07 | 42.02 | 43.03 | 140,260 | +1.14(+2.72%) |
Sep 08, 2022 | 42.03 | 42.17 | 41.42 | 41.89 | 158,849 | -0.54(-1.27%) |
Sep 07, 2022 | 42.12 | 42.57 | 41.37 | 42.43 | 195,968 | +0.13(+0.31%) |
Sep 06, 2022 | 42.79 | 42.98 | 41.93 | 42.30 | 222,818 | -0.27(-0.63%) |
Sep 02, 2022 | 42.77 | 43.47 | 42.13 | 42.57 | 222,511 | +0.59(+1.41%) |