Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.60 | 46.65 | 45.16 | 46.65 | 23,255 | +1.30(+2.86%) |
Nov 29, 2022 | 45.83 | 45.91 | 45.36 | 45.36 | 37,925 | -0.38(-0.83%) |
Nov 28, 2022 | 46.65 | 46.65 | 45.58 | 45.74 | 14,474 | -1.34(-2.86%) |
Nov 25, 2022 | 46.91 | 47.23 | 46.91 | 47.08 | 7,291 | +0.18(+0.38%) |
Nov 23, 2022 | 46.92 | 47.11 | 46.77 | 46.90 | 32,158 | +0.08(+0.17%) |
Nov 22, 2022 | 47.07 | 47.07 | 46.42 | 46.82 | 41,518 | -0.04(-0.09%) |
Nov 21, 2022 | 46.44 | 46.99 | 46.44 | 46.86 | 11,442 | +0.11(+0.23%) |
Nov 18, 2022 | 46.92 | 46.98 | 46.25 | 46.75 | 18,746 | +0.76(+1.65%) |
Nov 17, 2022 | 45.42 | 46.09 | 45.21 | 45.99 | 9,289 | -0.20(-0.43%) |
Nov 16, 2022 | 46.18 | 46.29 | 45.91 | 46.19 | 11,615 | -0.24(-0.51%) |
Nov 15, 2022 | 46.16 | 46.72 | 46.06 | 46.43 | 120,108 | +1.11(+2.45%) |
Nov 14, 2022 | 45.66 | 45.93 | 45.21 | 45.32 | 26,231 | -0.57(-1.24%) |
Nov 11, 2022 | 46.00 | 46.66 | 45.89 | 45.90 | 69,257 | -0.11(-0.24%) |
Nov 10, 2022 | 45.47 | 46.00 | 45.16 | 46.00 | 14,779 | +2.20(+5.03%) |
Nov 09, 2022 | 44.26 | 44.74 | 43.65 | 43.80 | 22,090 | -0.70(-1.57%) |
Nov 08, 2022 | 44.59 | 44.91 | 43.93 | 44.50 | 36,045 | +0.14(+0.31%) |
Nov 07, 2022 | 44.43 | 44.43 | 43.98 | 44.36 | 14,822 | +0.14(+0.32%) |
Nov 04, 2022 | 44.42 | 44.51 | 43.39 | 44.22 | 85,208 | +0.56(+1.28%) |
Nov 03, 2022 | 43.01 | 44.02 | 42.82 | 43.66 | 20,200 | +0.16(+0.37%) |
Nov 02, 2022 | 44.95 | 45.09 | 43.50 | 43.50 | 15,341 | -1.60(-3.56%) |
Nov 01, 2022 | 45.18 | 45.21 | 44.79 | 45.11 | 55,800 | +0.33(+0.74%) |
Oct 31, 2022 | 44.55 | 45.00 | 44.44 | 44.78 | 128,438 | +0.08(+0.18%) |
Oct 28, 2022 | 43.74 | 44.78 | 43.67 | 44.70 | 204,102 | +1.07(+2.46%) |
Oct 27, 2022 | 43.61 | 44.25 | 43.57 | 43.63 | 39,651 | +0.34(+0.79%) |
Oct 26, 2022 | 43.30 | 43.93 | 43.28 | 43.28 | 41,375 | +0.17(+0.39%) |
Oct 25, 2022 | 42.41 | 43.26 | 42.38 | 43.12 | 27,556 | +1.06(+2.51%) |
Oct 24, 2022 | 41.60 | 42.26 | 41.50 | 42.06 | 19,053 | +0.53(+1.27%) |
Oct 21, 2022 | 40.56 | 41.67 | 40.56 | 41.53 | 16,523 | +1.14(+2.83%) |
Oct 20, 2022 | 41.23 | 41.35 | 40.19 | 40.39 | 23,397 | -0.75(-1.83%) |
Oct 19, 2022 | 40.97 | 41.43 | 40.70 | 41.14 | 16,187 | -0.32(-0.78%) |
Oct 18, 2022 | 41.71 | 41.71 | 41.10 | 41.47 | 57,794 | +0.73(+1.80%) |
Oct 17, 2022 | 40.07 | 40.73 | 40.07 | 40.73 | 34,324 | +1.48(+3.78%) |
Oct 14, 2022 | 40.62 | 40.62 | 39.25 | 39.25 | 9,316 | -1.05(-2.60%) |
Oct 13, 2022 | 38.39 | 40.51 | 38.39 | 40.30 | 13,300 | +1.20(+3.06%) |
Oct 12, 2022 | 39.61 | 39.61 | 39.10 | 39.10 | 11,163 | -0.59(-1.50%) |
Oct 11, 2022 | 39.14 | 40.06 | 39.14 | 39.70 | 16,150 | +0.12(+0.30%) |
Oct 10, 2022 | 39.82 | 39.89 | 39.35 | 39.58 | 11,039 | +0.12(+0.30%) |
Oct 07, 2022 | 40.17 | 40.17 | 39.34 | 39.46 | 10,699 | -0.98(-2.42%) |
Oct 06, 2022 | 40.83 | 40.83 | 40.37 | 40.44 | 23,152 | -0.31(-0.75%) |
Oct 05, 2022 | 40.35 | 40.82 | 40.19 | 40.74 | 26,948 | -0.21(-0.51%) |
Oct 04, 2022 | 40.69 | 40.95 | 40.52 | 40.95 | 22,448 | +1.53(+3.89%) |
Oct 03, 2022 | 38.65 | 39.42 | 38.22 | 39.42 | 32,592 | +1.32(+3.46%) |
Sep 30, 2022 | 38.30 | 39.04 | 38.08 | 38.10 | 25,731 | -0.13(-0.35%) |
Sep 29, 2022 | 37.98 | 38.23 | 37.83 | 38.23 | 41,080 | -0.88(-2.26%) |
Sep 28, 2022 | 38.05 | 39.27 | 38.05 | 39.12 | 22,257 | +1.13(+2.97%) |
Sep 27, 2022 | 38.37 | 38.49 | 37.67 | 37.99 | 14,627 | -0.06(-0.16%) |
Sep 26, 2022 | 38.19 | 38.67 | 37.97 | 38.05 | 33,294 | -0.39(-1.02%) |
Sep 23, 2022 | 39.01 | 39.01 | 38.06 | 38.44 | 124,199 | -1.15(-2.91%) |
Sep 22, 2022 | 39.97 | 39.97 | 39.50 | 39.60 | 93,064 | -0.90(-2.21%) |
Sep 21, 2022 | 40.93 | 41.44 | 40.44 | 40.49 | 24,784 | -0.28(-0.68%) |
Sep 20, 2022 | 40.78 | 40.82 | 40.44 | 40.77 | 8,825 | -0.44(-1.07%) |
Sep 19, 2022 | 40.15 | 41.39 | 40.15 | 41.21 | 350,751 | +0.58(+1.42%) |
Sep 16, 2022 | 40.48 | 40.64 | 39.95 | 40.64 | 24,684 | -0.31(-0.75%) |
Sep 15, 2022 | 41.22 | 41.51 | 40.87 | 40.94 | 111,884 | -0.28(-0.68%) |
Sep 14, 2022 | 41.19 | 41.36 | 40.87 | 41.22 | 10,340 | -0.20(-0.48%) |
Sep 13, 2022 | 41.68 | 42.01 | 41.36 | 41.42 | 8,373 | -1.41(-3.30%) |
Sep 12, 2022 | 42.94 | 42.99 | 42.69 | 42.84 | 16,443 | +0.13(+0.30%) |
Sep 09, 2022 | 42.32 | 42.80 | 42.21 | 42.71 | 9,741 | +0.67(+1.59%) |
Sep 08, 2022 | 41.56 | 42.04 | 41.52 | 42.04 | 6,866 | +0.20(+0.48%) |
Sep 07, 2022 | 40.93 | 41.91 | 40.93 | 41.84 | 18,296 | +0.98(+2.39%) |
Sep 06, 2022 | 41.27 | 41.27 | 40.62 | 40.86 | 19,158 | -0.21(-0.51%) |
Sep 02, 2022 | 41.74 | 42.03 | 40.98 | 41.07 | 7,186 | -0.37(-0.89%) |