Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.72 | 47.06 | 45.34 | 46.80 | 120,108 | +0.45(+0.96%) |
Nov 29, 2022 | 46.76 | 46.84 | 46.30 | 46.36 | 132,549 | -0.58(-1.24%) |
Nov 28, 2022 | 47.64 | 47.87 | 46.74 | 46.94 | 71,428 | -0.89(-1.87%) |
Nov 25, 2022 | 47.44 | 48.16 | 47.04 | 47.83 | 30,263 | +0.43(+0.90%) |
Nov 23, 2022 | 47.06 | 47.52 | 46.97 | 47.40 | 58,672 | +0.16(+0.35%) |
Nov 22, 2022 | 46.84 | 47.24 | 46.31 | 47.24 | 78,553 | +0.84(+1.82%) |
Nov 21, 2022 | 46.09 | 46.66 | 45.83 | 46.40 | 70,654 | +0.38(+0.82%) |
Nov 18, 2022 | 46.46 | 46.69 | 45.56 | 46.02 | 79,860 | +0.46(+1.00%) |
Nov 17, 2022 | 44.74 | 45.56 | 44.74 | 45.56 | 50,227 | +0.06(+0.13%) |
Nov 16, 2022 | 46.06 | 46.57 | 44.66 | 45.50 | 102,958 | -0.60(-1.30%) |
Nov 15, 2022 | 46.34 | 46.98 | 45.85 | 46.10 | 62,222 | +0.36(+0.78%) |
Nov 14, 2022 | 45.92 | 46.63 | 45.44 | 45.75 | 65,674 | -0.53(-1.15%) |
Nov 11, 2022 | 46.55 | 47.50 | 46.10 | 46.28 | 67,827 | -0.22(-0.48%) |
Nov 10, 2022 | 45.12 | 46.79 | 45.12 | 46.50 | 111,177 | +2.73(+6.23%) |
Nov 09, 2022 | 43.39 | 44.29 | 43.03 | 43.78 | 57,588 | -0.05(-0.11%) |
Nov 08, 2022 | 44.06 | 44.60 | 43.14 | 43.83 | 101,412 | -0.03(-0.07%) |
Nov 07, 2022 | 43.98 | 44.01 | 43.24 | 43.85 | 72,743 | +0.00(+0.00%) |
Nov 04, 2022 | 43.39 | 44.02 | 42.60 | 43.85 | 57,390 | +1.03(+2.40%) |
Nov 03, 2022 | 42.70 | 43.36 | 41.96 | 42.83 | 84,203 | -0.30(-0.70%) |
Nov 02, 2022 | 44.05 | 42.93 | 43.13 | 85,966 | -1.17(-2.65%) | |
Nov 01, 2022 | 44.91 | 44.91 | 43.73 | 44.30 | 103,417 | -0.20(-0.46%) |
Oct 31, 2022 | 44.53 | 44.88 | 43.96 | 44.50 | 125,542 | -0.17(-0.39%) |
Oct 28, 2022 | 43.27 | 44.73 | 42.92 | 44.68 | 153,474 | +1.58(+3.67%) |
Oct 27, 2022 | 43.32 | 44.01 | 42.76 | 43.10 | 118,649 | -0.02(-0.04%) |
Oct 26, 2022 | 43.47 | 44.01 | 42.36 | 43.12 | 125,304 | -0.08(-0.18%) |
Oct 25, 2022 | 41.82 | 43.80 | 41.82 | 43.19 | 109,026 | +1.25(+2.98%) |
Oct 24, 2022 | 41.13 | 42.53 | 41.07 | 41.94 | 96,110 | +0.93(+2.27%) |
Oct 21, 2022 | 40.77 | 41.46 | 40.32 | 41.01 | 123,067 | +0.63(+1.55%) |
Oct 20, 2022 | 41.22 | 41.71 | 40.04 | 40.38 | 88,157 | -1.14(-2.74%) |
Oct 19, 2022 | 41.73 | 41.85 | 40.81 | 41.52 | 72,559 | -0.56(-1.33%) |
Oct 18, 2022 | 42.33 | 42.84 | 41.88 | 42.08 | 115,965 | +0.77(+1.87%) |
Oct 17, 2022 | 40.98 | 41.60 | 40.63 | 41.31 | 96,989 | +1.19(+2.96%) |
Oct 14, 2022 | 41.70 | 42.05 | 39.86 | 40.12 | 113,430 | -1.58(-3.79%) |
Oct 13, 2022 | 40.70 | 41.76 | 39.52 | 41.71 | 100,317 | +0.69(+1.67%) |
Oct 12, 2022 | 41.11 | 41.22 | 40.52 | 41.02 | 83,005 | +0.02(+0.05%) |
Oct 11, 2022 | 40.56 | 41.39 | 40.53 | 41.00 | 115,871 | +0.17(+0.43%) |
Oct 10, 2022 | 40.39 | 41.28 | 40.37 | 40.83 | 65,571 | +0.46(+1.15%) |
Oct 07, 2022 | 41.20 | 41.20 | 39.93 | 40.37 | 160,055 | -1.12(-2.70%) |
Oct 06, 2022 | 40.72 | 41.50 | 40.51 | 41.48 | 134,676 | +0.64(+1.56%) |
Oct 05, 2022 | 40.11 | 41.08 | 40.05 | 40.85 | 109,295 | +0.33(+0.81%) |
Oct 04, 2022 | 39.36 | 40.53 | 39.36 | 40.52 | 126,036 | +1.78(+4.58%) |
Oct 03, 2022 | 37.39 | 38.90 | 37.01 | 38.74 | 146,121 | +1.86(+5.05%) |
Sep 30, 2022 | 37.16 | 37.96 | 36.85 | 36.88 | 130,589 | -0.45(-1.21%) |
Sep 29, 2022 | 37.39 | 37.97 | 37.04 | 37.34 | 130,950 | -0.47(-1.25%) |
Sep 28, 2022 | 36.74 | 37.96 | 36.74 | 37.81 | 127,101 | +1.16(+3.16%) |
Sep 27, 2022 | 36.29 | 37.02 | 36.15 | 36.65 | 119,933 | +0.67(+1.85%) |
Sep 26, 2022 | 37.07 | 37.57 | 35.84 | 35.98 | 112,406 | -1.45(-3.87%) |
Sep 23, 2022 | 38.06 | 38.45 | 37.17 | 37.43 | 129,830 | -1.13(-2.93%) |
Sep 22, 2022 | 39.15 | 40.16 | 38.22 | 38.56 | 135,792 | -0.59(-1.50%) |
Sep 21, 2022 | 40.28 | 40.99 | 39.15 | 39.15 | 202,343 | -0.82(-2.05%) |
Sep 20, 2022 | 40.26 | 40.26 | 38.99 | 39.97 | 304,152 | +2.00(+5.26%) |
Sep 19, 2022 | 37.79 | 38.34 | 37.37 | 37.97 | 237,727 | -0.12(-0.30%) |
Sep 16, 2022 | 37.57 | 38.16 | 36.79 | 38.09 | 400,867 | -0.23(-0.60%) |
Sep 15, 2022 | 38.34 | 38.87 | 38.01 | 38.32 | 96,160 | -0.08(-0.20%) |
Sep 14, 2022 | 38.90 | 38.90 | 37.75 | 38.40 | 99,808 | -0.49(-1.27%) |
Sep 13, 2022 | 39.20 | 39.31 | 38.52 | 38.89 | 122,648 | -1.19(-2.96%) |
Sep 12, 2022 | 40.00 | 40.38 | 39.83 | 40.08 | 98,145 | +0.33(+0.83%) |
Sep 09, 2022 | 38.73 | 39.75 | 38.38 | 39.75 | 74,521 | +1.28(+3.34%) |
Sep 08, 2022 | 38.78 | 38.89 | 38.17 | 38.46 | 81,343 | -0.55(-1.41%) |
Sep 07, 2022 | 37.75 | 39.26 | 37.75 | 39.01 | 103,692 | +1.28(+3.40%) |
Sep 06, 2022 | 38.33 | 38.53 | 37.37 | 37.73 | 83,141 | -0.55(-1.44%) |
Sep 02, 2022 | 38.90 | 39.42 | 37.99 | 38.28 | 53,194 | -0.31(-0.80%) |