Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.37 | 47.47 | 47.10 | 47.46 | 13,770 | +0.28(+0.59%) |
Nov 29, 2022 | 47.00 | 47.18 | 47.00 | 47.18 | 1,265 | +0.68(+1.46%) |
Nov 28, 2022 | 46.50 | 46.59 | 46.45 | 46.50 | 1,762 | +0.46(+1.00%) |
Nov 25, 2022 | 46.04 | 46.04 | 46.04 | 46.04 | 222 | +0.23(+0.50%) |
Nov 22, 2022 | 45.81 | 53 | +0.01(+0.02%) | |||
Nov 21, 2022 | 45.83 | 45.83 | 45.83 | 45.80 | 577 | +0.05(+0.11%) |
Nov 16, 2022 | 45.75 | 45.75 | 103 | -0.47(-1.02%) | ||
Nov 15, 2022 | 46.59 | 46.59 | 46.22 | 46.22 | 2,898 | +0.33(+0.72%) |
Nov 14, 2022 | 46.19 | 46.19 | 45.87 | 45.89 | 5,388 | -0.45(-0.97%) |
Nov 11, 2022 | 46.41 | 46.50 | 46.19 | 46.34 | 4,484 | -0.11(-0.24%) |
Nov 10, 2022 | 46.45 | 46.45 | 46.45 | 46.45 | 536 | +0.59(+1.29%) |
Nov 09, 2022 | 45.86 | 45.86 | 45.86 | 45.86 | 193 | -0.18(-0.39%) |
Nov 08, 2022 | 45.82 | 46.04 | 45.82 | 46.04 | 826 | +0.26(+0.57%) |
Nov 07, 2022 | 45.87 | 45.87 | 45.78 | 45.78 | 623 | +0.11(+0.24%) |
Nov 03, 2022 | 45.67 | 13 | +0.31(+0.68%) | |||
Nov 02, 2022 | 45.50 | 45.36 | 45.36 | 1,047 | -0.15(-0.33%) | |
Nov 01, 2022 | 45.53 | 45.53 | 45.51 | 45.51 | 478 | +0.12(+0.26%) |
Oct 31, 2022 | 45.98 | 45.98 | 45.39 | 45.39 | 9,572 | +0.58(+1.29%) |
Oct 27, 2022 | 44.81 | 27 | -0.69(-1.52%) | |||
Oct 26, 2022 | 45.35 | 45.50 | 45.35 | 45.50 | 551 | +0.58(+1.29%) |
Oct 25, 2022 | 45.12 | 45.12 | 44.87 | 44.92 | 1,955 | -0.41(-0.90%) |
Oct 24, 2022 | 44.76 | 45.33 | 44.76 | 45.33 | 365 | +0.35(+0.78%) |
Oct 21, 2022 | 45.00 | 45.03 | 44.98 | 44.98 | 4,585 | +0.17(+0.38%) |
Oct 20, 2022 | 44.84 | 44.84 | 44.81 | 44.81 | 6,814 | +0.44(+0.99%) |
Oct 19, 2022 | 44.65 | 44.65 | 44.37 | 44.37 | 5,787 | -0.48(-1.07%) |
Oct 18, 2022 | 44.85 | 44.85 | 44.85 | 44.85 | 176 | +0.58(+1.31%) |
Oct 13, 2022 | 44.27 | 96 | +0.14(+0.32%) | |||
Oct 12, 2022 | 43.85 | 44.13 | 43.85 | 44.13 | 513 | +0.19(+0.43%) |
Oct 11, 2022 | 43.68 | 44.00 | 43.68 | 43.94 | 1,443 | -0.31(-0.70%) |
Oct 07, 2022 | 44.25 | 0 | -0.23(-0.52%) | |||
Oct 06, 2022 | 44.48 | 44.48 | 44.48 | 44.48 | 226 | -0.21(-0.47%) |
Oct 05, 2022 | 44.83 | 44.83 | 44.68 | 44.69 | 4,607 | +0.69(+1.57%) |
Oct 03, 2022 | 44.00 | 29 | -0.31(-0.70%) | |||
Sep 30, 2022 | 44.01 | 44.45 | 44.01 | 44.31 | 2,345 | +0.93(+2.14%) |
Sep 29, 2022 | 43.36 | 43.38 | 43.36 | 43.38 | 363 | -0.55(-1.25%) |
Sep 28, 2022 | 43.93 | 43.93 | 43.85 | 43.93 | 2,741 | +0.03(+0.07%) |
Sep 27, 2022 | 44.10 | 44.10 | 43.90 | 43.90 | 369 | -0.24(-0.54%) |
Sep 26, 2022 | 44.16 | 44.18 | 44.14 | 44.14 | 1,320 | -0.27(-0.61%) |
Sep 23, 2022 | 44.64 | 44.64 | 44.41 | 44.41 | 1,312 | -1.16(-2.55%) |
Sep 21, 2022 | 45.57 | 45.57 | 109 | +0.07(+0.15%) | ||
Sep 20, 2022 | 45.50 | 45.50 | 45.50 | 45.50 | 453 | +0.19(+0.42%) |
Sep 19, 2022 | 45.31 | 45.31 | 45.31 | 45.31 | 254 | +0.46(+1.03%) |
Sep 16, 2022 | 44.85 | 44.85 | 44.85 | 44.85 | 417 | -0.74(-1.62%) |
Sep 14, 2022 | 45.59 | 110 | +0.62(+1.38%) | |||
Sep 13, 2022 | 45.15 | 45.15 | 44.94 | 44.97 | 6,086 | -0.14(-0.31%) |
Sep 12, 2022 | 45.22 | 45.22 | 45.11 | 45.11 | 923 | +0.11(+0.24%) |
Sep 08, 2022 | 45.00 | 75 | +0.37(+0.83%) | |||
Sep 06, 2022 | 44.63 | 44.63 | 102 | +0.13(+0.29%) |