Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.61 | 44.00 | 42.33 | 43.93 | 361,192 | +0.82(+1.91%) |
Nov 29, 2022 | 42.62 | 43.17 | 42.48 | 43.11 | 292,446 | +0.49(+1.15%) |
Nov 28, 2022 | 42.91 | 43.12 | 42.47 | 42.62 | 304,094 | -0.55(-1.27%) |
Nov 25, 2022 | 42.63 | 43.27 | 42.63 | 43.17 | 110,862 | +0.51(+1.19%) |
Nov 23, 2022 | 42.81 | 43.08 | 42.44 | 42.66 | 159,605 | -0.33(-0.76%) |
Nov 22, 2022 | 42.37 | 43.11 | 42.31 | 42.99 | 265,687 | +0.74(+1.75%) |
Nov 21, 2022 | 42.21 | 42.60 | 42.11 | 42.25 | 237,462 | -0.16(-0.38%) |
Nov 18, 2022 | 42.85 | 42.85 | 42.07 | 42.41 | 686,564 | +0.54(+1.30%) |
Nov 17, 2022 | 42.10 | 42.46 | 41.63 | 41.86 | 325,647 | -0.67(-1.57%) |
Nov 16, 2022 | 43.23 | 43.33 | 42.40 | 42.53 | 422,288 | -0.71(-1.65%) |
Nov 15, 2022 | 43.49 | 44.28 | 43.19 | 43.24 | 458,811 | +0.24(+0.57%) |
Nov 14, 2022 | 43.38 | 44.05 | 42.98 | 43.00 | 297,491 | -0.68(-1.55%) |
Nov 11, 2022 | 43.83 | 44.39 | 43.59 | 43.67 | 283,860 | -0.24(-0.56%) |
Nov 10, 2022 | 42.98 | 43.95 | 42.98 | 43.92 | 385,188 | +1.92(+4.58%) |
Nov 09, 2022 | 42.27 | 42.61 | 41.88 | 41.99 | 217,356 | -0.43(-1.02%) |
Nov 08, 2022 | 42.33 | 42.80 | 41.98 | 42.43 | 285,187 | +0.33(+0.78%) |
Nov 07, 2022 | 42.17 | 42.32 | 41.70 | 42.10 | 241,260 | +0.25(+0.61%) |
Nov 04, 2022 | 41.38 | 41.88 | 41.14 | 41.84 | 326,322 | +0.93(+2.27%) |
Nov 03, 2022 | 41.10 | 41.22 | 40.53 | 40.92 | 294,934 | -0.52(-1.25%) |
Nov 02, 2022 | 42.46 | 41.41 | 41.43 | 447,979 | -1.14(-2.69%) | |
Nov 01, 2022 | 42.60 | 43.04 | 42.56 | 42.58 | 371,159 | -0.22(-0.50%) |
Oct 31, 2022 | 42.17 | 42.80 | 41.92 | 42.79 | 340,305 | +0.58(+1.38%) |
Oct 28, 2022 | 41.70 | 42.26 | 41.18 | 42.21 | 353,471 | +1.15(+2.81%) |
Oct 27, 2022 | 41.22 | 41.69 | 40.98 | 41.06 | 288,284 | +0.25(+0.62%) |
Oct 26, 2022 | 41.98 | 41.98 | 40.77 | 40.80 | 361,971 | -0.79(-1.90%) |
Oct 25, 2022 | 40.79 | 42.01 | 39.69 | 41.59 | 493,990 | +1.99(+5.02%) |
Oct 24, 2022 | 39.51 | 39.96 | 39.25 | 39.60 | 322,870 | +0.55(+1.42%) |
Oct 21, 2022 | 38.57 | 39.34 | 38.12 | 39.05 | 581,478 | +0.81(+2.11%) |
Oct 20, 2022 | 40.68 | 40.87 | 37.96 | 38.24 | 654,678 | -2.39(-5.89%) |
Oct 19, 2022 | 40.81 | 41.22 | 40.15 | 40.63 | 305,248 | -0.44(-1.07%) |
Oct 18, 2022 | 41.46 | 42.06 | 40.63 | 41.07 | 378,428 | +0.09(+0.23%) |
Oct 17, 2022 | 40.72 | 41.34 | 40.63 | 40.98 | 359,442 | +1.00(+2.51%) |
Oct 14, 2022 | 40.53 | 41.02 | 39.88 | 39.98 | 258,218 | -0.19(-0.47%) |
Oct 13, 2022 | 38.15 | 40.35 | 37.86 | 40.16 | 294,910 | +1.63(+4.24%) |
Oct 12, 2022 | 38.52 | 39.09 | 38.05 | 38.53 | 228,796 | -0.02(-0.05%) |
Oct 11, 2022 | 38.18 | 39.14 | 38.17 | 38.55 | 373,764 | +0.24(+0.64%) |
Oct 10, 2022 | 38.47 | 38.89 | 38.20 | 38.31 | 230,677 | +0.10(+0.27%) |
Oct 07, 2022 | 38.45 | 38.49 | 37.75 | 38.20 | 330,284 | -0.43(-1.12%) |
Oct 06, 2022 | 38.57 | 38.83 | 38.39 | 38.63 | 143,009 | -0.18(-0.46%) |
Oct 05, 2022 | 38.44 | 38.94 | 38.27 | 38.81 | 256,660 | -0.18(-0.46%) |
Oct 04, 2022 | 37.54 | 38.99 | 37.54 | 38.99 | 291,901 | +1.82(+4.90%) |
Oct 03, 2022 | 36.65 | 37.33 | 36.16 | 37.17 | 305,349 | +1.08(+2.99%) |
Sep 30, 2022 | 36.27 | 36.82 | 36.03 | 36.09 | 325,058 | -0.09(-0.26%) |
Sep 29, 2022 | 36.95 | 36.95 | 35.95 | 36.19 | 359,444 | -1.07(-2.87%) |
Sep 28, 2022 | 37.23 | 37.57 | 36.83 | 37.26 | 400,209 | +0.24(+0.66%) |
Sep 27, 2022 | 37.68 | 38.02 | 36.85 | 37.01 | 389,034 | -0.58(-1.55%) |
Sep 26, 2022 | 37.82 | 38.22 | 37.51 | 37.59 | 245,521 | -0.39(-1.04%) |
Sep 23, 2022 | 38.33 | 38.50 | 37.52 | 37.99 | 240,555 | -0.74(-1.91%) |
Sep 22, 2022 | 39.69 | 39.69 | 38.49 | 38.73 | 201,344 | -0.69(-1.74%) |
Sep 21, 2022 | 39.92 | 40.53 | 39.41 | 39.41 | 278,459 | -0.44(-1.11%) |
Sep 20, 2022 | 39.69 | 39.99 | 39.46 | 39.85 | 364,801 | -0.15(-0.38%) |
Sep 19, 2022 | 38.79 | 40.07 | 38.65 | 40.00 | 287,274 | +0.78(+1.99%) |
Sep 16, 2022 | 39.19 | 39.30 | 38.56 | 39.23 | 923,958 | -0.19(-0.48%) |
Sep 15, 2022 | 38.51 | 39.77 | 38.50 | 39.41 | 282,095 | +0.80(+2.07%) |
Sep 14, 2022 | 38.78 | 38.93 | 38.20 | 38.62 | 262,608 | -0.06(-0.15%) |
Sep 13, 2022 | 39.40 | 39.52 | 38.49 | 38.67 | 285,893 | -1.32(-3.31%) |
Sep 12, 2022 | 39.46 | 40.20 | 39.46 | 40.00 | 249,263 | +0.44(+1.11%) |
Sep 09, 2022 | 39.37 | 39.72 | 39.20 | 39.55 | 326,090 | +0.37(+0.93%) |
Sep 08, 2022 | 38.55 | 39.41 | 38.30 | 39.19 | 331,773 | +0.37(+0.94%) |
Sep 07, 2022 | 38.09 | 38.97 | 37.94 | 38.82 | 241,779 | +0.62(+1.62%) |
Sep 06, 2022 | 39.01 | 39.19 | 38.00 | 38.20 | 337,789 | -0.55(-1.43%) |
Sep 02, 2022 | 39.38 | 39.81 | 38.56 | 38.76 | 421,412 | -0.31(-0.79%) |