Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.39 | 46.42 | 44.47 | 46.19 | 41,776 | +1.09(+2.41%) |
Nov 29, 2022 | 44.04 | 45.24 | 44.04 | 45.11 | 31,677 | +0.53(+1.20%) |
Nov 28, 2022 | 44.80 | 47.20 | 44.08 | 44.57 | 39,863 | -0.26(-0.57%) |
Nov 25, 2022 | 44.80 | 45.29 | 44.77 | 44.83 | 17,090 | -0.02(-0.04%) |
Nov 23, 2022 | 45.85 | 46.04 | 44.83 | 44.85 | 28,974 | -0.92(-2.00%) |
Nov 22, 2022 | 46.36 | 46.36 | 45.63 | 45.76 | 33,945 | -0.25(-0.54%) |
Nov 21, 2022 | 46.44 | 46.70 | 45.99 | 46.01 | 32,905 | -0.29(-0.62%) |
Nov 18, 2022 | 46.61 | 47.35 | 46.02 | 46.30 | 27,692 | +0.10(+0.23%) |
Nov 17, 2022 | 46.16 | 46.73 | 45.59 | 46.19 | 25,312 | -0.27(-0.58%) |
Nov 16, 2022 | 46.99 | 47.33 | 46.37 | 46.46 | 28,596 | -0.56(-1.20%) |
Nov 15, 2022 | 46.79 | 47.68 | 46.40 | 47.02 | 32,138 | +0.52(+1.13%) |
Nov 14, 2022 | 45.09 | 46.79 | 45.09 | 46.50 | 44,758 | +1.14(+2.50%) |
Nov 11, 2022 | 45.65 | 46.53 | 45.26 | 45.36 | 47,578 | -0.53(-1.16%) |
Nov 10, 2022 | 45.21 | 46.60 | 45.21 | 45.90 | 41,021 | +1.62(+3.66%) |
Nov 09, 2022 | 44.14 | 44.54 | 43.61 | 44.28 | 52,425 | -0.16(-0.37%) |
Nov 08, 2022 | 43.40 | 44.55 | 43.40 | 44.44 | 39,301 | +0.95(+2.19%) |
Nov 07, 2022 | 42.70 | 43.96 | 42.70 | 43.48 | 34,190 | +0.54(+1.27%) |
Nov 04, 2022 | 42.02 | 43.04 | 41.90 | 42.94 | 26,347 | +0.92(+2.18%) |
Nov 03, 2022 | 42.10 | 42.77 | 41.86 | 42.02 | 29,283 | -0.59(-1.39%) |
Nov 02, 2022 | 42.09 | 42.62 | 58,655 | -0.32(-0.76%) | ||
Nov 01, 2022 | 41.51 | 43.80 | 41.51 | 42.94 | 49,580 | +1.79(+4.36%) |
Oct 31, 2022 | 41.18 | 41.51 | 40.23 | 41.15 | 67,652 | +0.20(+0.49%) |
Oct 28, 2022 | 38.74 | 41.16 | 38.74 | 40.95 | 51,595 | +2.56(+6.66%) |
Oct 27, 2022 | 37.28 | 41.01 | 35.73 | 38.39 | 46,664 | +0.95(+2.55%) |
Oct 26, 2022 | 37.23 | 37.83 | 36.98 | 37.43 | 55,454 | +0.58(+1.58%) |
Oct 25, 2022 | 36.58 | 37.97 | 36.27 | 36.85 | 59,146 | +0.50(+1.36%) |
Oct 24, 2022 | 36.72 | 37.21 | 36.16 | 36.36 | 46,226 | -0.46(-1.24%) |
Oct 21, 2022 | 36.65 | 37.56 | 36.48 | 36.81 | 51,990 | +0.31(+0.86%) |
Oct 20, 2022 | 35.97 | 36.67 | 35.40 | 36.50 | 56,229 | +0.33(+0.92%) |
Oct 19, 2022 | 35.92 | 36.18 | 35.16 | 36.16 | 39,288 | +0.12(+0.34%) |
Oct 18, 2022 | 36.77 | 37.08 | 35.65 | 36.04 | 41,349 | -0.45(-1.23%) |
Oct 17, 2022 | 36.19 | 37.20 | 35.88 | 36.49 | 63,536 | +0.94(+2.66%) |
Oct 14, 2022 | 36.07 | 37.53 | 35.14 | 35.54 | 65,634 | -0.57(-1.59%) |
Oct 13, 2022 | 34.35 | 36.20 | 34.35 | 36.12 | 55,074 | +1.56(+4.50%) |
Oct 12, 2022 | 34.11 | 34.83 | 33.79 | 34.56 | 50,769 | +0.41(+1.20%) |
Oct 11, 2022 | 33.53 | 34.48 | 33.53 | 34.15 | 57,457 | +0.54(+1.62%) |
Oct 10, 2022 | 33.64 | 33.97 | 33.15 | 33.61 | 48,376 | -0.11(-0.34%) |
Oct 07, 2022 | 34.40 | 34.50 | 33.33 | 33.72 | 46,010 | -0.95(-2.75%) |
Oct 06, 2022 | 35.65 | 35.65 | 34.37 | 34.68 | 85,908 | -0.94(-2.63%) |
Oct 05, 2022 | 36.63 | 36.85 | 34.74 | 35.61 | 63,365 | -1.53(-4.11%) |
Oct 04, 2022 | 38.58 | 38.70 | 36.68 | 37.14 | 54,756 | -0.90(-2.36%) |
Oct 03, 2022 | 37.16 | 38.53 | 37.16 | 38.03 | 36,540 | +1.23(+3.34%) |
Sep 30, 2022 | 36.58 | 37.61 | 36.43 | 36.80 | 95,752 | +0.52(+1.42%) |
Sep 29, 2022 | 37.54 | 38.95 | 36.02 | 36.29 | 41,142 | -1.58(-4.18%) |
Sep 28, 2022 | 37.35 | 38.30 | 37.20 | 37.87 | 57,253 | +0.62(+1.66%) |
Sep 27, 2022 | 37.64 | 37.92 | 36.93 | 37.26 | 32,154 | -0.28(-0.76%) |
Sep 26, 2022 | 38.18 | 38.31 | 36.78 | 37.54 | 40,627 | -0.64(-1.67%) |
Sep 23, 2022 | 38.97 | 38.97 | 37.52 | 38.18 | 45,034 | -1.22(-3.09%) |
Sep 22, 2022 | 39.40 | 39.53 | 38.59 | 39.39 | 30,381 | -0.03(-0.07%) |
Sep 21, 2022 | 39.93 | 40.23 | 38.92 | 39.42 | 28,467 | -0.52(-1.31%) |
Sep 20, 2022 | 40.33 | 40.33 | 39.06 | 39.94 | 56,492 | -0.51(-1.27%) |
Sep 19, 2022 | 39.95 | 40.59 | 39.64 | 40.46 | 43,569 | +0.45(+1.12%) |
Sep 16, 2022 | 39.83 | 40.03 | 38.70 | 40.01 | 157,800 | +0.13(+0.33%) |
Sep 15, 2022 | 40.02 | 40.55 | 39.27 | 39.88 | 47,618 | -0.31(-0.78%) |
Sep 14, 2022 | 40.26 | 40.35 | 39.48 | 40.19 | 61,180 | +0.09(+0.24%) |
Sep 13, 2022 | 40.97 | 40.97 | 39.82 | 40.10 | 60,441 | -1.11(-2.70%) |
Sep 12, 2022 | 40.79 | 41.75 | 40.75 | 41.21 | 38,252 | +0.43(+1.05%) |
Sep 09, 2022 | 41.03 | 41.13 | 40.09 | 40.78 | 40,090 | +0.14(+0.35%) |
Sep 08, 2022 | 43.00 | 43.00 | 40.44 | 40.64 | 49,968 | -2.83(-6.51%) |
Sep 07, 2022 | 42.65 | 43.55 | 42.65 | 43.47 | 39,906 | +0.53(+1.24%) |
Sep 06, 2022 | 42.96 | 43.22 | 42.25 | 42.94 | 45,975 | -0.18(-0.42%) |
Sep 02, 2022 | 43.97 | 44.41 | 42.91 | 43.12 | 31,862 | -0.85(-1.92%) |