Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.96 | 42.66 | 40.46 | 42.50 | 1,501,685 | +2.04(+5.04%) |
Nov 29, 2022 | 40.21 | 41.01 | 39.91 | 40.46 | 858,853 | +0.37(+0.92%) |
Nov 28, 2022 | 40.56 | 41.29 | 39.80 | 40.09 | 730,458 | -0.59(-1.45%) |
Nov 25, 2022 | 40.26 | 41.00 | 40.00 | 40.68 | 295,828 | +0.17(+0.42%) |
Nov 23, 2022 | 40.25 | 40.66 | 39.11 | 40.51 | 508,545 | +0.46(+1.15%) |
Nov 22, 2022 | 40.28 | 40.28 | 39.21 | 40.05 | 586,155 | +0.12(+0.30%) |
Nov 21, 2022 | 41.25 | 41.25 | 39.66 | 39.93 | 911,973 | -1.21(-2.94%) |
Nov 18, 2022 | 41.36 | 41.50 | 40.01 | 41.14 | 952,420 | +0.81(+2.01%) |
Nov 17, 2022 | 39.86 | 40.52 | 39.31 | 40.33 | 733,731 | +0.26(+0.65%) |
Nov 16, 2022 | 39.90 | 40.98 | 39.39 | 40.07 | 765,675 | +0.12(+0.30%) |
Nov 15, 2022 | 40.88 | 41.02 | 39.53 | 39.95 | 571,170 | +0.08(+0.20%) |
Nov 14, 2022 | 39.89 | 40.99 | 39.37 | 39.87 | 962,449 | +0.22(+0.55%) |
Nov 11, 2022 | 38.71 | 39.98 | 38.56 | 39.65 | 1,037,966 | +0.53(+1.35%) |
Nov 10, 2022 | 38.20 | 39.21 | 37.53 | 39.12 | 1,053,947 | +2.47(+6.74%) |
Nov 09, 2022 | 38.10 | 38.41 | 36.52 | 36.65 | 992,954 | -1.60(-4.18%) |
Nov 08, 2022 | 37.00 | 38.85 | 36.30 | 38.25 | 1,291,255 | +1.74(+4.77%) |
Nov 07, 2022 | 37.75 | 38.45 | 35.67 | 36.51 | 1,607,111 | -1.24(-3.28%) |
Nov 04, 2022 | 39.02 | 40.40 | 36.38 | 37.75 | 1,834,588 | -2.00(-5.03%) |
Nov 03, 2022 | 41.34 | 42.15 | 39.75 | 39.75 | 840,670 | -2.12(-5.06%) |
Nov 02, 2022 | 42.72 | 43.63 | 41.60 | 41.87 | 552,886 | -1.12(-2.61%) |
Nov 01, 2022 | 44.05 | 44.11 | 42.73 | 42.99 | 785,083 | -0.67(-1.53%) |
Oct 31, 2022 | 43.11 | 43.87 | 41.95 | 43.66 | 1,153,225 | +0.42(+0.97%) |
Oct 28, 2022 | 42.52 | 43.51 | 42.14 | 43.24 | 936,588 | +0.65(+1.53%) |
Oct 27, 2022 | 43.75 | 44.94 | 42.52 | 42.59 | 901,803 | -0.66(-1.53%) |
Oct 26, 2022 | 46.43 | 46.57 | 43.11 | 43.25 | 2,185,664 | -2.97(-6.43%) |
Oct 25, 2022 | 46.00 | 47.64 | 45.97 | 46.22 | 1,380,756 | +1.14(+2.53%) |
Oct 24, 2022 | 46.32 | 46.67 | 44.02 | 45.08 | 1,813,483 | -1.34(-2.89%) |
Oct 21, 2022 | 47.80 | 48.23 | 46.32 | 46.42 | 2,569,481 | -0.93(-1.96%) |
Oct 20, 2022 | 47.05 | 48.32 | 46.92 | 47.35 | 875,775 | +0.25(+0.53%) |
Oct 19, 2022 | 48.68 | 48.70 | 46.81 | 47.10 | 714,482 | -1.98(-4.03%) |
Oct 18, 2022 | 48.52 | 49.66 | 48.22 | 49.08 | 673,748 | +0.96(+2.00%) |
Oct 17, 2022 | 46.70 | 49.16 | 46.16 | 48.12 | 830,470 | +2.17(+4.72%) |
Oct 14, 2022 | 48.96 | 49.77 | 45.90 | 45.95 | 769,853 | -2.69(-5.53%) |
Oct 13, 2022 | 47.00 | 49.07 | 46.42 | 48.64 | 503,484 | +0.68(+1.42%) |
Oct 12, 2022 | 48.13 | 48.27 | 46.25 | 47.96 | 460,708 | -0.31(-0.64%) |
Oct 11, 2022 | 48.03 | 48.60 | 46.80 | 48.27 | 1,062,521 | +1.04(+2.20%) |
Oct 10, 2022 | 47.76 | 48.33 | 46.63 | 47.23 | 415,311 | -0.53(-1.11%) |
Oct 07, 2022 | 49.93 | 49.94 | 47.38 | 47.76 | 1,626,515 | -2.63(-5.22%) |
Oct 06, 2022 | 48.99 | 52.40 | 48.62 | 50.39 | 3,283,561 | +1.01(+2.05%) |
Oct 05, 2022 | 49.54 | 49.81 | 48.16 | 49.38 | 977,405 | -0.74(-1.48%) |
Oct 04, 2022 | 51.44 | 52.30 | 49.59 | 50.12 | 945,557 | -0.99(-1.94%) |
Oct 03, 2022 | 50.20 | 51.71 | 49.30 | 51.11 | 1,276,718 | +2.66(+5.49%) |
Sep 30, 2022 | 48.66 | 50.14 | 47.81 | 48.45 | 932,501 | -0.48(-0.98%) |
Sep 29, 2022 | 49.85 | 49.99 | 47.64 | 48.93 | 1,170,999 | -1.10(-2.20%) |
Sep 28, 2022 | 50.14 | 50.36 | 49.22 | 50.03 | 1,318,808 | +0.80(+1.63%) |
Sep 27, 2022 | 48.95 | 49.91 | 48.44 | 49.23 | 994,186 | +1.31(+2.73%) |
Sep 26, 2022 | 50.76 | 51.83 | 47.90 | 47.92 | 1,004,045 | -2.87(-5.65%) |
Sep 23, 2022 | 51.23 | 51.29 | 49.44 | 50.79 | 851,861 | -0.76(-1.47%) |
Sep 22, 2022 | 50.98 | 52.10 | 50.28 | 51.55 | 623,455 | +0.00(+0.00%) |
Sep 21, 2022 | 53.14 | 54.13 | 51.31 | 51.55 | 636,747 | -1.47(-2.77%) |
Sep 20, 2022 | 52.57 | 53.58 | 51.26 | 53.02 | 776,892 | +0.71(+1.36%) |
Sep 19, 2022 | 52.30 | 52.80 | 50.76 | 52.31 | 1,106,075 | -1.04(-1.95%) |
Sep 16, 2022 | 53.69 | 54.82 | 51.77 | 53.35 | 3,117,522 | -1.16(-2.13%) |
Sep 15, 2022 | 54.25 | 55.15 | 53.39 | 54.51 | 1,344,055 | +0.21(+0.39%) |
Sep 14, 2022 | 53.85 | 55.43 | 53.23 | 54.30 | 1,360,821 | +0.85(+1.59%) |
Sep 13, 2022 | 52.80 | 54.66 | 52.73 | 53.45 | 837,896 | -1.01(-1.85%) |
Sep 12, 2022 | 54.17 | 55.79 | 54.06 | 54.46 | 1,089,894 | -0.06(-0.11%) |
Sep 09, 2022 | 54.17 | 55.80 | 53.76 | 54.52 | 887,395 | +0.47(+0.87%) |
Sep 08, 2022 | 50.95 | 54.43 | 50.43 | 54.05 | 1,229,264 | +3.06(+6.00%) |
Sep 07, 2022 | 48.77 | 51.98 | 48.02 | 50.99 | 1,464,241 | +1.82(+3.70%) |
Sep 06, 2022 | 53.36 | 53.89 | 48.95 | 49.17 | 1,761,599 | -4.89(-9.05%) |
Sep 02, 2022 | 54.27 | 55.28 | 52.85 | 54.06 | 1,461,847 | +0.32(+0.60%) |