Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.66 | 46.48 | 44.93 | 46.42 | 218,947 | +0.84(+1.84%) |
Nov 29, 2022 | 45.95 | 46.13 | 45.49 | 45.58 | 119,094 | -0.32(-0.71%) |
Nov 28, 2022 | 46.27 | 46.77 | 45.54 | 45.91 | 165,190 | -0.69(-1.48%) |
Nov 25, 2022 | 46.40 | 46.78 | 46.40 | 46.60 | 43,031 | +0.43(+0.93%) |
Nov 23, 2022 | 46.29 | 46.58 | 45.77 | 46.17 | 138,882 | -0.10(-0.23%) |
Nov 22, 2022 | 45.47 | 46.45 | 45.47 | 46.27 | 166,006 | +0.72(+1.57%) |
Nov 21, 2022 | 44.62 | 45.56 | 44.62 | 45.56 | 100,731 | +0.74(+1.64%) |
Nov 18, 2022 | 45.08 | 45.64 | 43.69 | 44.82 | 158,797 | +0.32(+0.73%) |
Nov 17, 2022 | 43.94 | 44.53 | 43.74 | 44.50 | 144,769 | +0.26(+0.58%) |
Nov 16, 2022 | 44.03 | 44.24 | 43.46 | 44.24 | 131,673 | +0.07(+0.15%) |
Nov 15, 2022 | 44.37 | 44.57 | 43.80 | 44.17 | 187,148 | +0.26(+0.59%) |
Nov 14, 2022 | 44.12 | 44.62 | 43.70 | 43.91 | 219,712 | -0.35(-0.80%) |
Nov 11, 2022 | 45.10 | 45.75 | 44.10 | 44.27 | 141,555 | -0.77(-1.72%) |
Nov 10, 2022 | 44.56 | 45.40 | 44.19 | 45.04 | 168,205 | +1.49(+3.42%) |
Nov 09, 2022 | 43.57 | 44.60 | 43.01 | 43.55 | 114,093 | -0.28(-0.63%) |
Nov 08, 2022 | 43.84 | 44.17 | 43.29 | 43.83 | 121,340 | +0.15(+0.35%) |
Nov 07, 2022 | 43.77 | 43.90 | 43.19 | 43.67 | 122,621 | +0.21(+0.48%) |
Nov 04, 2022 | 42.17 | 43.51 | 42.13 | 43.46 | 150,512 | +1.72(+4.12%) |
Nov 03, 2022 | 41.51 | 41.84 | 40.85 | 41.75 | 83,844 | -0.14(-0.34%) |
Nov 02, 2022 | 42.11 | 41.56 | 41.89 | 159,130 | -0.44(-1.04%) | |
Nov 01, 2022 | 42.90 | 42.90 | 42.27 | 42.33 | 105,924 | -0.22(-0.52%) |
Oct 31, 2022 | 42.27 | 42.86 | 41.92 | 42.55 | 157,197 | +0.15(+0.36%) |
Oct 28, 2022 | 41.20 | 42.43 | 40.43 | 42.40 | 184,072 | +1.31(+3.18%) |
Oct 27, 2022 | 40.77 | 42.36 | 39.94 | 41.09 | 178,760 | +2.26(+5.83%) |
Oct 26, 2022 | 39.63 | 39.68 | 38.63 | 38.83 | 154,045 | -0.59(-1.50%) |
Oct 25, 2022 | 39.09 | 39.95 | 39.09 | 39.42 | 191,399 | +0.15(+0.39%) |
Oct 24, 2022 | 38.97 | 39.51 | 38.73 | 39.26 | 94,271 | +0.34(+0.88%) |
Oct 21, 2022 | 38.41 | 39.26 | 38.25 | 38.92 | 122,916 | +0.84(+2.21%) |
Oct 20, 2022 | 39.25 | 39.35 | 37.68 | 38.08 | 124,152 | -1.33(-3.37%) |
Oct 19, 2022 | 39.23 | 39.74 | 38.75 | 39.41 | 119,794 | -0.19(-0.48%) |
Oct 18, 2022 | 39.94 | 40.21 | 39.27 | 39.60 | 99,365 | +0.04(+0.10%) |
Oct 17, 2022 | 39.38 | 39.81 | 38.88 | 39.56 | 143,087 | +0.56(+1.44%) |
Oct 14, 2022 | 39.56 | 40.15 | 38.96 | 39.00 | 165,904 | -0.32(-0.83%) |
Oct 13, 2022 | 37.33 | 39.47 | 37.18 | 39.32 | 121,845 | +1.52(+4.02%) |
Oct 12, 2022 | 37.31 | 38.06 | 36.71 | 37.80 | 119,512 | +0.48(+1.28%) |
Oct 11, 2022 | 36.65 | 37.66 | 36.24 | 37.33 | 147,523 | +0.56(+1.53%) |
Oct 10, 2022 | 36.24 | 37.00 | 36.11 | 36.76 | 143,176 | +0.87(+2.42%) |
Oct 07, 2022 | 36.42 | 36.46 | 35.78 | 35.89 | 158,306 | -0.58(-1.60%) |
Oct 06, 2022 | 35.80 | 36.56 | 35.70 | 36.48 | 115,082 | +0.46(+1.27%) |
Oct 05, 2022 | 36.19 | 36.57 | 35.83 | 36.02 | 88,074 | -0.59(-1.62%) |
Oct 04, 2022 | 35.41 | 36.64 | 35.32 | 36.61 | 144,311 | +1.40(+3.99%) |
Oct 03, 2022 | 35.45 | 35.63 | 34.99 | 35.21 | 131,839 | +0.29(+0.82%) |
Sep 30, 2022 | 34.97 | 35.84 | 34.80 | 34.92 | 205,998 | +0.02(+0.05%) |
Sep 29, 2022 | 35.76 | 35.77 | 34.69 | 34.90 | 129,947 | -1.22(-3.38%) |
Sep 28, 2022 | 35.88 | 36.62 | 35.76 | 36.12 | 312,102 | +0.21(+0.58%) |
Sep 27, 2022 | 36.40 | 36.81 | 35.68 | 35.91 | 190,473 | -0.36(-0.99%) |
Sep 26, 2022 | 35.94 | 36.75 | 35.94 | 36.28 | 171,669 | +0.00(+0.00%) |
Sep 23, 2022 | 35.79 | 36.36 | 35.62 | 36.28 | 171,205 | +0.09(+0.26%) |
Sep 22, 2022 | 36.87 | 36.98 | 35.70 | 36.18 | 122,915 | -0.65(-1.75%) |
Sep 21, 2022 | 37.24 | 37.72 | 36.78 | 36.83 | 163,367 | -0.13(-0.36%) |
Sep 20, 2022 | 36.96 | 37.31 | 36.41 | 36.96 | 187,979 | -0.08(-0.20%) |
Sep 19, 2022 | 35.83 | 37.12 | 35.83 | 37.03 | 299,268 | +0.75(+2.07%) |
Sep 16, 2022 | 35.41 | 37.59 | 35.12 | 36.28 | 583,175 | +0.80(+2.25%) |
Sep 15, 2022 | 34.94 | 35.78 | 34.93 | 35.49 | 130,147 | +0.47(+1.33%) |
Sep 14, 2022 | 34.56 | 35.12 | 34.45 | 35.02 | 174,629 | +0.38(+1.10%) |
Sep 13, 2022 | 35.08 | 35.34 | 34.34 | 34.64 | 144,389 | -1.07(-3.00%) |
Sep 12, 2022 | 35.46 | 35.92 | 35.38 | 35.72 | 146,489 | +0.34(+0.97%) |
Sep 09, 2022 | 34.83 | 35.43 | 34.83 | 35.37 | 120,191 | +0.68(+1.97%) |
Sep 08, 2022 | 34.00 | 34.90 | 33.81 | 34.69 | 123,736 | +0.56(+1.64%) |
Sep 07, 2022 | 33.48 | 34.13 | 33.48 | 34.13 | 126,966 | +0.47(+1.41%) |
Sep 06, 2022 | 34.33 | 34.33 | 33.16 | 33.66 | 141,474 | -0.64(-1.85%) |
Sep 02, 2022 | 34.49 | 34.88 | 33.83 | 34.29 | 125,234 | +0.07(+0.19%) |