Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.09 | 42.52 | 40.32 | 41.83 | 2,048,844 | +0.73(+1.77%) |
Nov 29, 2022 | 41.75 | 42.35 | 40.56 | 41.10 | 2,006,987 | +0.21(+0.52%) |
Nov 28, 2022 | 40.51 | 41.52 | 40.37 | 40.89 | 1,030,843 | -1.51(-3.57%) |
Nov 25, 2022 | 42.88 | 43.18 | 42.37 | 42.41 | 345,494 | -0.04(-0.09%) |
Nov 23, 2022 | 42.22 | 42.78 | 41.69 | 42.44 | 741,377 | -0.84(-1.95%) |
Nov 22, 2022 | 42.40 | 43.40 | 41.80 | 43.29 | 1,267,069 | +1.82(+4.40%) |
Nov 21, 2022 | 41.89 | 42.11 | 39.64 | 41.46 | 1,791,343 | -1.62(-3.76%) |
Nov 18, 2022 | 42.45 | 43.25 | 41.13 | 43.08 | 1,149,780 | -0.74(-1.68%) |
Nov 17, 2022 | 43.67 | 43.85 | 42.61 | 43.82 | 1,007,404 | -0.59(-1.33%) |
Nov 16, 2022 | 45.30 | 45.79 | 43.96 | 44.41 | 1,688,011 | -1.80(-3.88%) |
Nov 15, 2022 | 45.18 | 46.67 | 44.46 | 46.21 | 1,142,023 | +1.53(+3.43%) |
Nov 14, 2022 | 45.09 | 46.26 | 44.67 | 44.68 | 1,051,936 | -0.70(-1.54%) |
Nov 11, 2022 | 44.50 | 46.46 | 44.08 | 45.37 | 1,469,272 | +2.17(+5.03%) |
Nov 10, 2022 | 42.83 | 43.56 | 41.83 | 43.20 | 2,362,095 | +1.44(+3.44%) |
Nov 09, 2022 | 45.61 | 45.61 | 41.69 | 41.76 | 1,633,614 | -4.89(-10.48%) |
Nov 08, 2022 | 46.78 | 46.96 | 45.03 | 46.66 | 2,081,913 | -0.29(-0.62%) |
Nov 07, 2022 | 45.11 | 47.11 | 44.54 | 46.95 | 1,640,715 | +2.22(+4.97%) |
Nov 04, 2022 | 45.11 | 47.03 | 43.01 | 44.72 | 2,691,363 | +1.24(+2.86%) |
Nov 03, 2022 | 42.36 | 44.15 | 42.12 | 43.48 | 1,856,431 | +0.61(+1.43%) |
Nov 02, 2022 | 44.31 | 44.78 | 42.66 | 42.87 | 1,688,358 | -1.66(-3.73%) |
Nov 01, 2022 | 44.83 | 45.03 | 43.79 | 44.53 | 1,835,549 | +0.88(+2.02%) |
Oct 31, 2022 | 42.96 | 44.50 | 42.61 | 43.65 | 2,683,214 | +0.18(+0.42%) |
Oct 28, 2022 | 43.82 | 44.15 | 42.05 | 43.46 | 1,940,322 | +0.26(+0.61%) |
Oct 27, 2022 | 44.59 | 47.69 | 43.11 | 43.20 | 1,629,208 | -0.45(-1.02%) |
Oct 26, 2022 | 42.96 | 44.55 | 42.96 | 43.65 | 1,103,719 | +1.11(+2.60%) |
Oct 25, 2022 | 42.63 | 43.07 | 41.89 | 42.54 | 981,643 | +0.02(+0.05%) |
Oct 24, 2022 | 43.07 | 43.87 | 42.13 | 42.52 | 1,254,930 | -0.51(-1.20%) |
Oct 21, 2022 | 41.73 | 43.10 | 40.56 | 43.04 | 1,489,815 | +1.60(+3.85%) |
Oct 20, 2022 | 42.49 | 43.61 | 41.06 | 41.44 | 1,775,409 | -0.42(-0.99%) |
Oct 19, 2022 | 40.61 | 42.10 | 40.42 | 41.86 | 1,745,043 | +1.01(+2.46%) |
Oct 18, 2022 | 40.13 | 41.63 | 39.84 | 40.85 | 2,081,305 | +0.92(+2.30%) |
Oct 17, 2022 | 39.78 | 40.26 | 37.77 | 39.93 | 4,901,406 | -2.13(-5.06%) |
Oct 14, 2022 | 43.05 | 43.97 | 41.81 | 42.06 | 2,426,994 | -1.53(-3.51%) |
Oct 13, 2022 | 41.44 | 44.00 | 41.01 | 43.59 | 2,098,585 | +1.32(+3.11%) |
Oct 12, 2022 | 41.70 | 42.97 | 40.99 | 42.27 | 1,347,187 | +0.01(+0.02%) |
Oct 11, 2022 | 41.38 | 42.89 | 41.12 | 42.26 | 1,701,444 | -0.31(-0.73%) |
Oct 10, 2022 | 43.59 | 44.36 | 42.00 | 42.57 | 1,395,360 | -1.02(-2.33%) |
Oct 07, 2022 | 43.66 | 45.42 | 43.14 | 43.59 | 1,658,329 | -0.35(-0.79%) |
Oct 06, 2022 | 42.51 | 44.29 | 42.34 | 43.94 | 1,697,972 | +0.83(+1.93%) |
Oct 05, 2022 | 41.89 | 43.52 | 41.16 | 43.10 | 1,487,238 | +1.18(+2.81%) |
Oct 04, 2022 | 41.51 | 42.30 | 40.45 | 41.92 | 1,830,042 | +1.89(+4.71%) |
Oct 03, 2022 | 38.39 | 40.64 | 38.37 | 40.04 | 2,176,541 | +3.67(+10.08%) |
Sep 30, 2022 | 35.87 | 36.86 | 35.55 | 36.37 | 1,555,201 | -0.16(-0.45%) |
Sep 29, 2022 | 35.42 | 36.60 | 34.55 | 36.54 | 2,262,773 | +0.57(+1.59%) |
Sep 28, 2022 | 33.39 | 36.15 | 32.68 | 35.97 | 2,635,749 | +2.93(+8.87%) |
Sep 27, 2022 | 33.64 | 34.33 | 32.46 | 33.04 | 2,659,721 | +0.29(+0.89%) |
Sep 26, 2022 | 34.25 | 34.64 | 32.64 | 32.75 | 2,406,799 | -2.01(-5.79%) |
Sep 23, 2022 | 36.02 | 36.16 | 34.16 | 34.76 | 2,807,543 | -3.69(-9.61%) |
Sep 22, 2022 | 40.60 | 40.96 | 38.36 | 38.45 | 1,800,505 | -1.17(-2.95%) |
Sep 21, 2022 | 41.95 | 42.29 | 39.54 | 39.62 | 1,359,896 | -1.12(-2.75%) |
Sep 20, 2022 | 40.94 | 41.14 | 39.67 | 40.74 | 1,137,638 | -0.43(-1.03%) |
Sep 19, 2022 | 40.14 | 41.77 | 39.89 | 41.17 | 1,117,683 | -0.71(-1.69%) |
Sep 16, 2022 | 42.70 | 42.89 | 40.39 | 41.88 | 2,311,712 | -1.30(-3.00%) |
Sep 15, 2022 | 43.93 | 45.02 | 43.12 | 43.17 | 1,277,046 | -2.19(-4.82%) |
Sep 14, 2022 | 44.22 | 46.24 | 44.04 | 45.36 | 1,367,166 | +2.06(+4.76%) |
Sep 13, 2022 | 44.01 | 45.15 | 43.09 | 43.30 | 1,556,954 | -1.69(-3.76%) |
Sep 12, 2022 | 45.44 | 45.93 | 44.50 | 44.99 | 1,299,864 | +0.56(+1.26%) |
Sep 09, 2022 | 43.34 | 44.82 | 43.23 | 44.43 | 1,674,748 | +2.11(+4.98%) |
Sep 08, 2022 | 41.72 | 42.86 | 41.72 | 42.32 | 1,373,612 | +0.89(+2.15%) |
Sep 07, 2022 | 40.53 | 41.73 | 39.37 | 41.43 | 2,072,765 | +0.25(+0.61%) |
Sep 06, 2022 | 42.19 | 42.60 | 41.01 | 41.18 | 853,192 | -0.66(-1.57%) |
Sep 02, 2022 | 42.39 | 42.79 | 41.42 | 41.84 | 772,251 | +1.07(+2.63%) |