Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.41 | 42.84 | 40.62 | 42.15 | 2,033,587 | +0.73(+1.77%) |
Nov 29, 2022 | 42.06 | 42.66 | 40.87 | 41.41 | 1,992,041 | +0.22(+0.52%) |
Nov 28, 2022 | 40.82 | 41.83 | 40.67 | 41.20 | 1,023,166 | -1.53(-3.57%) |
Nov 25, 2022 | 43.20 | 43.51 | 42.68 | 42.72 | 342,922 | -0.04(-0.09%) |
Nov 23, 2022 | 42.54 | 43.10 | 42.00 | 42.76 | 735,856 | -0.85(-1.95%) |
Nov 22, 2022 | 42.71 | 43.72 | 42.12 | 43.61 | 1,257,634 | +1.84(+4.40%) |
Nov 21, 2022 | 42.21 | 42.43 | 39.94 | 41.78 | 1,778,003 | -1.63(-3.76%) |
Nov 18, 2022 | 42.77 | 43.57 | 41.44 | 43.41 | 1,141,218 | -0.74(-1.68%) |
Nov 17, 2022 | 43.99 | 44.18 | 42.93 | 44.15 | 999,903 | -0.60(-1.33%) |
Nov 16, 2022 | 45.64 | 46.13 | 44.29 | 44.75 | 1,675,440 | -1.81(-3.89%) |
Nov 15, 2022 | 45.52 | 47.02 | 44.79 | 46.56 | 1,133,518 | +1.54(+3.43%) |
Nov 14, 2022 | 45.43 | 46.60 | 45.00 | 45.01 | 1,044,102 | -0.70(-1.54%) |
Nov 11, 2022 | 44.84 | 46.81 | 44.41 | 45.72 | 1,458,331 | +2.19(+5.03%) |
Nov 10, 2022 | 43.15 | 43.89 | 42.15 | 43.53 | 2,344,506 | +1.45(+3.44%) |
Nov 09, 2022 | 45.95 | 45.95 | 42.00 | 42.08 | 1,621,449 | -4.93(-10.48%) |
Nov 08, 2022 | 47.13 | 47.31 | 45.36 | 47.01 | 2,066,410 | -0.29(-0.62%) |
Nov 07, 2022 | 45.45 | 47.47 | 44.87 | 47.30 | 1,628,497 | +2.24(+4.97%) |
Nov 04, 2022 | 45.45 | 47.39 | 43.33 | 45.06 | 2,671,322 | +1.25(+2.86%) |
Nov 03, 2022 | 42.67 | 44.48 | 42.44 | 43.81 | 1,842,607 | +0.62(+1.43%) |
Nov 02, 2022 | 44.64 | 45.12 | 42.98 | 43.19 | 1,675,785 | -1.67(-3.73%) |
Nov 01, 2022 | 45.17 | 45.36 | 44.12 | 44.86 | 1,821,880 | +0.89(+2.02%) |
Oct 31, 2022 | 43.28 | 44.84 | 42.93 | 43.97 | 2,663,233 | +0.19(+0.42%) |
Oct 28, 2022 | 44.15 | 44.48 | 42.37 | 43.79 | 1,925,873 | +0.26(+0.61%) |
Oct 27, 2022 | 44.92 | 48.05 | 43.44 | 43.53 | 1,617,076 | -0.45(-1.02%) |
Oct 26, 2022 | 43.28 | 44.88 | 43.28 | 43.97 | 1,095,500 | +1.11(+2.60%) |
Oct 25, 2022 | 42.95 | 43.39 | 42.21 | 42.86 | 974,333 | +0.02(+0.05%) |
Oct 24, 2022 | 43.39 | 44.20 | 42.45 | 42.84 | 1,245,585 | -0.52(-1.19%) |
Oct 21, 2022 | 42.04 | 43.43 | 40.86 | 43.36 | 1,478,720 | +1.61(+3.85%) |
Oct 20, 2022 | 42.81 | 43.93 | 41.37 | 41.75 | 1,762,188 | -0.42(-0.99%) |
Oct 19, 2022 | 40.91 | 42.41 | 40.72 | 42.17 | 1,732,048 | +1.01(+2.46%) |
Oct 18, 2022 | 40.43 | 41.95 | 40.14 | 41.16 | 2,065,806 | +0.93(+2.30%) |
Oct 17, 2022 | 40.08 | 40.56 | 38.06 | 40.23 | 4,864,907 | -2.14(-5.06%) |
Oct 14, 2022 | 43.37 | 44.30 | 42.12 | 42.37 | 2,408,921 | -1.54(-3.51%) |
Oct 13, 2022 | 41.75 | 44.33 | 41.32 | 43.91 | 2,082,957 | +1.33(+3.11%) |
Oct 12, 2022 | 42.01 | 43.29 | 41.29 | 42.59 | 1,337,154 | +0.01(+0.02%) |
Oct 11, 2022 | 41.69 | 43.21 | 41.43 | 42.58 | 1,688,774 | -0.31(-0.73%) |
Oct 10, 2022 | 43.91 | 44.69 | 42.32 | 42.89 | 1,384,970 | -1.02(-2.33%) |
Oct 07, 2022 | 43.99 | 45.77 | 43.47 | 43.91 | 1,645,980 | -0.35(-0.79%) |
Oct 06, 2022 | 42.83 | 44.63 | 42.66 | 44.27 | 1,685,328 | +0.84(+1.93%) |
Oct 05, 2022 | 42.21 | 43.85 | 41.47 | 43.43 | 1,476,163 | +1.19(+2.81%) |
Oct 04, 2022 | 41.82 | 42.61 | 40.76 | 42.24 | 1,816,414 | +1.90(+4.71%) |
Oct 03, 2022 | 38.68 | 40.94 | 38.66 | 40.34 | 2,160,333 | +3.69(+10.08%) |
Sep 30, 2022 | 36.14 | 37.13 | 35.82 | 36.65 | 1,543,620 | -0.17(-0.45%) |
Sep 29, 2022 | 35.68 | 36.88 | 34.81 | 36.81 | 2,245,923 | +0.57(+1.59%) |
Sep 28, 2022 | 33.64 | 36.42 | 32.92 | 36.24 | 2,616,121 | +2.95(+8.87%) |
Sep 27, 2022 | 33.89 | 34.59 | 32.70 | 33.28 | 2,639,914 | +0.29(+0.89%) |
Sep 26, 2022 | 34.50 | 34.90 | 32.88 | 32.99 | 2,388,876 | -2.03(-5.79%) |
Sep 23, 2022 | 36.29 | 36.43 | 34.41 | 35.02 | 2,786,636 | -3.72(-9.61%) |
Sep 22, 2022 | 40.90 | 41.26 | 38.64 | 38.74 | 1,787,097 | -1.18(-2.95%) |
Sep 21, 2022 | 42.27 | 42.61 | 39.83 | 39.92 | 1,349,769 | -1.13(-2.75%) |
Sep 20, 2022 | 41.24 | 41.45 | 39.97 | 41.05 | 1,129,166 | -0.43(-1.03%) |
Sep 19, 2022 | 40.45 | 42.08 | 40.19 | 41.48 | 1,109,360 | -0.71(-1.69%) |
Sep 16, 2022 | 43.02 | 43.21 | 40.69 | 42.19 | 2,294,497 | -1.31(-3.00%) |
Sep 15, 2022 | 44.26 | 45.36 | 43.45 | 43.50 | 1,267,536 | -2.20(-4.82%) |
Sep 14, 2022 | 44.55 | 46.58 | 44.37 | 45.70 | 1,356,985 | +2.08(+4.76%) |
Sep 13, 2022 | 44.34 | 45.49 | 43.42 | 43.62 | 1,545,360 | -1.71(-3.76%) |
Sep 12, 2022 | 45.79 | 46.27 | 44.83 | 45.33 | 1,290,184 | +0.57(+1.26%) |
Sep 09, 2022 | 43.66 | 45.15 | 43.55 | 44.76 | 1,662,277 | +2.12(+4.98%) |
Sep 08, 2022 | 42.03 | 43.18 | 42.03 | 42.64 | 1,363,383 | +0.90(+2.15%) |
Sep 07, 2022 | 40.84 | 42.04 | 39.67 | 41.74 | 2,057,330 | +0.25(+0.61%) |
Sep 06, 2022 | 42.51 | 42.92 | 41.31 | 41.49 | 846,839 | -0.66(-1.57%) |
Sep 02, 2022 | 42.71 | 43.12 | 41.73 | 42.15 | 766,500 | +1.08(+2.63%) |