Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.13 | 47.08 | 43.78 | 46.86 | 1,406,939 | +3.44(+7.92%) |
Nov 29, 2022 | 43.11 | 43.83 | 42.82 | 43.42 | 604,655 | +0.52(+1.21%) |
Nov 28, 2022 | 43.13 | 43.95 | 42.53 | 42.90 | 866,353 | -0.98(-2.23%) |
Nov 25, 2022 | 43.75 | 44.07 | 43.35 | 43.88 | 234,259 | -0.01(-0.02%) |
Nov 23, 2022 | 42.82 | 43.98 | 42.45 | 43.89 | 573,749 | +1.28(+3.00%) |
Nov 22, 2022 | 41.74 | 43.07 | 41.21 | 42.61 | 692,279 | +1.40(+3.40%) |
Nov 21, 2022 | 41.32 | 41.80 | 40.21 | 41.21 | 679,040 | -0.94(-2.23%) |
Nov 18, 2022 | 42.97 | 43.22 | 41.68 | 42.15 | 531,394 | +0.21(+0.50%) |
Nov 17, 2022 | 41.58 | 41.96 | 40.70 | 41.94 | 1,024,309 | -0.87(-2.03%) |
Nov 16, 2022 | 44.09 | 44.66 | 42.29 | 42.81 | 973,363 | -2.21(-4.91%) |
Nov 15, 2022 | 44.95 | 46.61 | 44.57 | 45.02 | 1,171,847 | +0.99(+2.25%) |
Nov 14, 2022 | 44.25 | 44.60 | 43.12 | 44.03 | 996,598 | -0.91(-2.02%) |
Nov 11, 2022 | 42.95 | 45.78 | 42.78 | 44.94 | 2,075,488 | +2.60(+6.14%) |
Nov 10, 2022 | 38.30 | 42.96 | 38.17 | 42.34 | 2,535,250 | +5.35(+14.46%) |
Nov 09, 2022 | 36.87 | 39.40 | 36.56 | 36.99 | 6,728,323 | +0.47(+1.29%) |
Nov 08, 2022 | 36.28 | 37.38 | 34.51 | 36.52 | 1,195,583 | +0.31(+0.86%) |
Nov 07, 2022 | 35.43 | 36.33 | 35.40 | 36.21 | 1,143,677 | +1.14(+3.25%) |
Nov 04, 2022 | 35.57 | 35.94 | 34.55 | 35.07 | 1,027,710 | +0.29(+0.83%) |
Nov 03, 2022 | 34.89 | 35.45 | 33.95 | 34.78 | 616,329 | -0.47(-1.33%) |
Nov 02, 2022 | 37.06 | 35.07 | 35.25 | 832,145 | -2.21(-5.90%) | |
Nov 01, 2022 | 37.52 | 37.83 | 36.72 | 37.46 | 696,682 | +0.92(+2.52%) |
Oct 31, 2022 | 36.40 | 36.95 | 36.24 | 36.54 | 738,865 | -0.16(-0.44%) |
Oct 28, 2022 | 36.58 | 36.76 | 35.25 | 36.70 | 967,149 | +0.04(+0.11%) |
Oct 27, 2022 | 36.71 | 37.34 | 36.18 | 36.66 | 999,180 | +0.32(+0.88%) |
Oct 26, 2022 | 36.06 | 37.64 | 36.06 | 36.34 | 719,854 | +0.36(+1.00%) |
Oct 25, 2022 | 33.89 | 36.25 | 33.75 | 35.98 | 1,161,245 | +2.78(+8.37%) |
Oct 24, 2022 | 34.19 | 34.27 | 32.90 | 33.20 | 969,014 | -0.70(-2.06%) |
Oct 21, 2022 | 33.98 | 34.30 | 33.11 | 33.90 | 930,958 | -0.28(-0.82%) |
Oct 20, 2022 | 34.15 | 35.20 | 33.80 | 34.18 | 849,711 | -0.17(-0.49%) |
Oct 19, 2022 | 36.48 | 36.48 | 33.71 | 34.35 | 853,248 | -2.32(-6.33%) |
Oct 18, 2022 | 37.25 | 37.89 | 36.01 | 36.67 | 967,749 | +0.45(+1.24%) |
Oct 17, 2022 | 35.19 | 36.35 | 35.03 | 36.22 | 1,282,854 | +2.23(+6.56%) |
Oct 14, 2022 | 35.00 | 35.47 | 33.56 | 33.99 | 1,160,011 | -0.44(-1.28%) |
Oct 13, 2022 | 33.07 | 34.96 | 32.10 | 34.43 | 1,418,703 | +0.16(+0.47%) |
Oct 12, 2022 | 34.50 | 34.91 | 34.13 | 34.27 | 835,625 | -0.33(-0.95%) |
Oct 11, 2022 | 34.97 | 35.28 | 34.25 | 34.60 | 788,417 | -0.47(-1.34%) |
Oct 10, 2022 | 34.95 | 35.30 | 34.40 | 35.07 | 637,380 | +0.53(+1.53%) |
Oct 07, 2022 | 35.90 | 36.05 | 34.01 | 34.54 | 1,323,248 | -2.07(-5.65%) |
Oct 06, 2022 | 37.07 | 37.79 | 36.46 | 36.61 | 861,192 | -1.15(-3.05%) |
Oct 05, 2022 | 37.24 | 38.05 | 36.49 | 37.76 | 962,186 | -0.30(-0.79%) |
Oct 04, 2022 | 37.83 | 38.50 | 37.75 | 38.06 | 1,074,123 | +1.23(+3.34%) |
Oct 03, 2022 | 35.51 | 37.30 | 34.80 | 36.83 | 959,490 | +1.77(+5.05%) |
Sep 30, 2022 | 35.56 | 36.34 | 34.98 | 35.06 | 987,508 | -0.86(-2.39%) |
Sep 29, 2022 | 36.88 | 37.33 | 35.40 | 35.92 | 1,059,583 | -1.67(-4.44%) |
Sep 28, 2022 | 35.91 | 37.62 | 35.82 | 37.59 | 822,229 | +1.60(+4.45%) |
Sep 27, 2022 | 35.74 | 36.17 | 34.67 | 35.99 | 1,389,033 | +0.59(+1.67%) |
Sep 26, 2022 | 36.42 | 37.13 | 35.35 | 35.40 | 1,146,842 | -1.32(-3.59%) |
Sep 23, 2022 | 37.58 | 37.69 | 36.21 | 36.72 | 1,556,321 | -1.98(-5.12%) |
Sep 22, 2022 | 40.42 | 40.79 | 38.63 | 38.70 | 1,703,633 | -2.05(-5.03%) |
Sep 21, 2022 | 39.58 | 42.07 | 39.16 | 40.75 | 1,552,281 | +1.27(+3.22%) |
Sep 20, 2022 | 40.84 | 41.11 | 39.39 | 39.48 | 934,107 | -1.81(-4.38%) |
Sep 19, 2022 | 39.39 | 41.36 | 39.31 | 41.29 | 1,160,370 | +1.20(+2.99%) |
Sep 16, 2022 | 42.29 | 42.43 | 39.17 | 40.09 | 6,153,196 | -3.63(-8.30%) |
Sep 15, 2022 | 45.36 | 46.68 | 43.68 | 43.72 | 1,104,930 | -1.96(-4.29%) |
Sep 14, 2022 | 45.26 | 45.99 | 44.87 | 45.68 | 970,953 | +0.45(+0.99%) |
Sep 13, 2022 | 45.32 | 46.06 | 45.01 | 45.23 | 1,138,151 | -1.81(-3.85%) |
Sep 12, 2022 | 47.00 | 47.91 | 46.59 | 47.04 | 838,051 | +0.61(+1.31%) |
Sep 09, 2022 | 45.55 | 46.67 | 45.55 | 46.43 | 733,054 | +1.25(+2.77%) |
Sep 08, 2022 | 44.85 | 45.73 | 44.07 | 45.18 | 1,157,098 | +0.04(+0.09%) |
Sep 07, 2022 | 43.99 | 45.38 | 43.13 | 45.14 | 975,721 | +0.83(+1.87%) |
Sep 06, 2022 | 43.67 | 44.54 | 42.69 | 44.31 | 1,220,024 | +1.24(+2.88%) |
Sep 02, 2022 | 44.23 | 44.52 | 42.88 | 43.07 | 627,035 | -0.41(-0.94%) |