Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.76 | 46.83 | 45.79 | 46.61 | 1,001,684 | +0.40(+0.86%) |
Nov 29, 2022 | 46.09 | 46.56 | 45.93 | 46.21 | 764,625 | +0.56(+1.23%) |
Nov 28, 2022 | 45.82 | 46.37 | 45.54 | 45.65 | 567,846 | -1.34(-2.85%) |
Nov 25, 2022 | 47.18 | 47.41 | 46.89 | 46.99 | 129,053 | -0.07(-0.14%) |
Nov 23, 2022 | 46.89 | 47.42 | 46.60 | 47.05 | 755,473 | -0.55(-1.16%) |
Nov 22, 2022 | 46.67 | 47.68 | 46.47 | 47.60 | 746,273 | +1.53(+3.32%) |
Nov 21, 2022 | 45.77 | 46.24 | 44.61 | 46.07 | 1,056,046 | -0.68(-1.46%) |
Nov 18, 2022 | 46.28 | 46.86 | 45.75 | 46.76 | 450,264 | -0.36(-0.77%) |
Nov 17, 2022 | 46.30 | 47.15 | 46.05 | 47.12 | 508,369 | +0.12(+0.26%) |
Nov 16, 2022 | 47.54 | 47.77 | 46.79 | 47.00 | 617,815 | -0.97(-2.02%) |
Nov 15, 2022 | 47.71 | 48.06 | 47.35 | 47.96 | 954,325 | +0.59(+1.24%) |
Nov 14, 2022 | 47.40 | 48.20 | 47.38 | 47.38 | 552,391 | -0.15(-0.32%) |
Nov 11, 2022 | 47.11 | 47.76 | 46.93 | 47.53 | 836,659 | +1.28(+2.77%) |
Nov 10, 2022 | 46.05 | 46.32 | 45.19 | 46.24 | 685,419 | +1.10(+2.44%) |
Nov 09, 2022 | 46.93 | 46.93 | 45.02 | 45.14 | 698,090 | -2.25(-4.75%) |
Nov 08, 2022 | 47.33 | 47.63 | 46.82 | 47.39 | 559,133 | +0.03(+0.06%) |
Nov 07, 2022 | 46.82 | 47.51 | 46.69 | 47.37 | 692,690 | +0.76(+1.63%) |
Nov 04, 2022 | 47.14 | 47.52 | 45.94 | 46.61 | 846,452 | +0.43(+0.93%) |
Nov 03, 2022 | 45.00 | 46.44 | 44.93 | 46.18 | 521,969 | +0.90(+1.99%) |
Nov 02, 2022 | 46.19 | 46.52 | 45.21 | 45.28 | 849,905 | -1.04(-2.26%) |
Nov 01, 2022 | 46.75 | 46.75 | 46.07 | 46.32 | 688,339 | +0.39(+0.85%) |
Oct 31, 2022 | 45.13 | 46.50 | 45.05 | 45.93 | 852,760 | +0.39(+0.86%) |
Oct 28, 2022 | 45.87 | 46.18 | 44.71 | 45.54 | 580,609 | +0.19(+0.42%) |
Oct 27, 2022 | 45.72 | 46.08 | 45.23 | 45.35 | 945,214 | +0.20(+0.44%) |
Oct 26, 2022 | 44.75 | 45.51 | 44.72 | 45.15 | 722,387 | +0.69(+1.56%) |
Oct 25, 2022 | 44.21 | 44.66 | 44.02 | 44.46 | 496,716 | +0.10(+0.24%) |
Oct 24, 2022 | 44.21 | 44.68 | 43.98 | 44.35 | 682,713 | +0.12(+0.28%) |
Oct 21, 2022 | 43.24 | 44.30 | 43.17 | 44.23 | 1,059,474 | +1.16(+2.69%) |
Oct 20, 2022 | 43.41 | 43.81 | 42.84 | 43.07 | 1,598,483 | +0.02(+0.04%) |
Oct 19, 2022 | 42.03 | 43.22 | 42.03 | 43.05 | 1,210,630 | +1.10(+2.63%) |
Oct 18, 2022 | 42.06 | 42.37 | 41.17 | 41.95 | 874,232 | +0.35(+0.84%) |
Oct 17, 2022 | 41.70 | 42.28 | 41.49 | 41.60 | 565,412 | +0.48(+1.18%) |
Oct 14, 2022 | 42.33 | 42.87 | 41.05 | 41.12 | 1,131,209 | -1.61(-3.78%) |
Oct 13, 2022 | 40.53 | 42.88 | 40.53 | 42.73 | 1,469,255 | +1.61(+3.90%) |
Oct 12, 2022 | 40.66 | 41.39 | 40.30 | 41.13 | 842,180 | +0.25(+0.60%) |
Oct 11, 2022 | 40.45 | 41.55 | 40.21 | 40.88 | 929,016 | -0.25(-0.60%) |
Oct 10, 2022 | 42.08 | 42.47 | 40.98 | 41.13 | 1,015,007 | -0.85(-2.01%) |
Oct 07, 2022 | 42.39 | 42.84 | 41.68 | 41.97 | 1,161,770 | -0.32(-0.76%) |
Oct 06, 2022 | 41.39 | 42.45 | 41.35 | 42.29 | 1,476,723 | +0.62(+1.48%) |
Oct 05, 2022 | 41.04 | 41.98 | 40.50 | 41.68 | 1,586,389 | +0.63(+1.53%) |
Oct 04, 2022 | 40.16 | 41.05 | 39.92 | 41.05 | 1,312,853 | +1.70(+4.32%) |
Oct 03, 2022 | 38.69 | 39.59 | 38.59 | 39.35 | 1,377,514 | +2.01(+5.39%) |
Sep 30, 2022 | 37.32 | 37.88 | 36.97 | 37.34 | 1,257,122 | -0.26(-0.68%) |
Sep 29, 2022 | 37.40 | 37.65 | 36.66 | 37.59 | 924,890 | -0.10(-0.28%) |
Sep 28, 2022 | 36.34 | 37.84 | 36.17 | 37.70 | 1,079,759 | +1.66(+4.61%) |
Sep 27, 2022 | 36.22 | 36.74 | 35.84 | 36.03 | 1,190,326 | +0.44(+1.23%) |
Sep 26, 2022 | 36.30 | 36.79 | 35.58 | 35.60 | 1,096,571 | -0.98(-2.69%) |
Sep 23, 2022 | 37.74 | 37.74 | 36.23 | 36.58 | 1,287,573 | -2.61(-6.65%) |
Sep 22, 2022 | 40.06 | 40.28 | 39.17 | 39.19 | 1,068,518 | -0.28(-0.71%) |
Sep 21, 2022 | 40.68 | 40.83 | 39.47 | 39.47 | 1,068,971 | -0.59(-1.48%) |
Sep 20, 2022 | 40.12 | 40.29 | 39.64 | 40.06 | 1,145,047 | -0.33(-0.81%) |
Sep 19, 2022 | 39.27 | 40.43 | 39.20 | 40.39 | 730,502 | +0.05(+0.12%) |
Sep 16, 2022 | 40.99 | 41.07 | 39.75 | 40.34 | 894,754 | -0.89(-2.16%) |
Sep 15, 2022 | 41.56 | 41.80 | 41.04 | 41.23 | 841,180 | -1.11(-2.61%) |
Sep 14, 2022 | 41.46 | 42.62 | 41.46 | 42.34 | 867,755 | +1.30(+3.18%) |
Sep 13, 2022 | 41.51 | 42.08 | 40.86 | 41.04 | 1,069,037 | -1.03(-2.45%) |
Sep 12, 2022 | 41.90 | 42.44 | 41.51 | 42.07 | 913,686 | +0.75(+1.82%) |
Sep 09, 2022 | 41.09 | 41.54 | 40.77 | 41.32 | 796,051 | +0.92(+2.28%) |
Sep 08, 2022 | 40.29 | 40.59 | 39.89 | 40.40 | 1,256,196 | +0.23(+0.58%) |
Sep 07, 2022 | 39.66 | 40.30 | 39.30 | 40.16 | 1,231,213 | -0.29(-0.72%) |
Sep 06, 2022 | 41.26 | 41.32 | 40.31 | 40.46 | 1,368,686 | -0.42(-1.03%) |
Sep 02, 2022 | 41.08 | 41.34 | 40.54 | 40.88 | 995,268 | +0.73(+1.82%) |