Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.61 | 45.65 | 43.94 | 45.24 | 1,060,700 | +0.62(+1.40%) |
Nov 29, 2022 | 44.19 | 44.94 | 43.90 | 44.62 | 1,081,329 | +1.13(+2.60%) |
Nov 28, 2022 | 43.80 | 44.47 | 42.88 | 43.49 | 920,859 | -2.07(-4.54%) |
Nov 25, 2022 | 45.73 | 46.12 | 45.39 | 45.56 | 414,370 | +0.08(+0.17%) |
Nov 23, 2022 | 45.04 | 45.63 | 44.52 | 45.48 | 909,439 | -0.55(-1.19%) |
Nov 22, 2022 | 44.76 | 46.11 | 44.36 | 46.03 | 1,104,437 | +1.90(+4.30%) |
Nov 21, 2022 | 43.61 | 44.29 | 41.99 | 44.13 | 1,614,750 | -1.17(-2.58%) |
Nov 18, 2022 | 44.98 | 45.47 | 43.71 | 45.30 | 1,128,541 | -0.82(-1.79%) |
Nov 17, 2022 | 45.58 | 46.13 | 44.71 | 46.13 | 1,127,068 | +0.03(+0.06%) |
Nov 16, 2022 | 46.66 | 46.93 | 45.87 | 46.10 | 1,331,824 | -1.32(-2.79%) |
Nov 15, 2022 | 47.26 | 47.88 | 46.32 | 47.42 | 2,027,052 | +0.45(+0.96%) |
Nov 14, 2022 | 48.20 | 49.16 | 46.88 | 46.97 | 1,574,098 | -1.66(-3.41%) |
Nov 11, 2022 | 46.88 | 48.70 | 46.88 | 48.63 | 2,333,597 | +2.70(+5.89%) |
Nov 10, 2022 | 44.63 | 45.98 | 43.61 | 45.92 | 2,543,629 | +2.57(+5.94%) |
Nov 09, 2022 | 45.22 | 45.35 | 43.20 | 43.35 | 1,516,308 | -2.79(-6.04%) |
Nov 08, 2022 | 45.77 | 47.12 | 45.08 | 46.14 | 1,883,470 | +0.36(+0.79%) |
Nov 07, 2022 | 44.73 | 45.86 | 44.34 | 45.78 | 2,497,539 | +1.30(+2.92%) |
Nov 04, 2022 | 46.21 | 46.31 | 43.49 | 44.48 | 2,214,780 | +0.05(+0.11%) |
Nov 03, 2022 | 41.75 | 45.04 | 40.07 | 44.43 | 3,487,661 | -1.48(-3.22%) |
Nov 02, 2022 | 46.93 | 45.72 | 45.91 | 1,495,728 | -1.39(-2.95%) | |
Nov 01, 2022 | 47.01 | 47.60 | 46.46 | 47.30 | 1,366,711 | +1.30(+2.82%) |
Oct 31, 2022 | 44.70 | 46.39 | 44.49 | 46.00 | 1,174,962 | +0.87(+1.93%) |
Oct 28, 2022 | 45.95 | 46.32 | 43.29 | 45.13 | 1,147,362 | -0.33(-0.73%) |
Oct 27, 2022 | 46.66 | 47.38 | 45.27 | 45.46 | 1,325,791 | -0.30(-0.66%) |
Oct 26, 2022 | 46.00 | 47.16 | 45.68 | 45.77 | 1,429,498 | +0.20(+0.44%) |
Oct 25, 2022 | 45.25 | 45.61 | 44.76 | 45.57 | 1,175,541 | +0.27(+0.61%) |
Oct 24, 2022 | 44.79 | 45.64 | 44.38 | 45.29 | 1,190,180 | +0.32(+0.72%) |
Oct 21, 2022 | 43.34 | 44.97 | 42.99 | 44.97 | 1,532,766 | +2.06(+4.80%) |
Oct 20, 2022 | 43.07 | 44.61 | 42.82 | 42.91 | 1,846,414 | +0.15(+0.35%) |
Oct 19, 2022 | 41.04 | 42.85 | 40.47 | 42.76 | 1,901,179 | +1.69(+4.11%) |
Oct 18, 2022 | 40.94 | 41.41 | 39.79 | 41.07 | 1,496,479 | +0.91(+2.27%) |
Oct 17, 2022 | 41.23 | 41.48 | 39.54 | 40.16 | 1,950,263 | -0.09(-0.21%) |
Oct 14, 2022 | 41.79 | 42.67 | 40.15 | 40.25 | 1,308,167 | -2.16(-5.10%) |
Oct 13, 2022 | 39.76 | 42.58 | 39.53 | 42.41 | 1,548,500 | +2.11(+5.25%) |
Oct 12, 2022 | 39.37 | 40.86 | 38.90 | 40.30 | 1,229,805 | +0.72(+1.82%) |
Oct 11, 2022 | 39.39 | 40.85 | 38.97 | 39.57 | 1,619,219 | -0.74(-1.83%) |
Oct 10, 2022 | 41.20 | 42.06 | 40.07 | 40.31 | 1,147,604 | -1.00(-2.41%) |
Oct 07, 2022 | 41.44 | 42.39 | 40.55 | 41.31 | 1,850,866 | +0.05(+0.11%) |
Oct 06, 2022 | 40.31 | 41.45 | 40.13 | 41.26 | 1,724,471 | +0.63(+1.54%) |
Oct 05, 2022 | 38.93 | 41.11 | 38.66 | 40.64 | 2,113,179 | +1.50(+3.83%) |
Oct 04, 2022 | 38.17 | 39.28 | 37.74 | 39.14 | 1,832,128 | +2.06(+5.55%) |
Oct 03, 2022 | 35.05 | 37.49 | 34.97 | 37.08 | 2,082,569 | +3.73(+11.17%) |
Sep 30, 2022 | 33.18 | 34.06 | 32.85 | 33.35 | 1,844,900 | -0.37(-1.10%) |
Sep 29, 2022 | 32.82 | 33.80 | 31.99 | 33.72 | 1,346,569 | +0.50(+1.51%) |
Sep 28, 2022 | 31.58 | 33.43 | 31.17 | 33.22 | 1,139,656 | +2.05(+6.57%) |
Sep 27, 2022 | 31.27 | 31.52 | 30.49 | 31.17 | 1,441,655 | +0.67(+2.21%) |
Sep 26, 2022 | 30.98 | 31.86 | 30.25 | 30.50 | 1,507,554 | -1.12(-3.54%) |
Sep 23, 2022 | 32.91 | 32.95 | 31.18 | 31.62 | 2,046,680 | -3.10(-8.93%) |
Sep 22, 2022 | 36.38 | 36.90 | 34.69 | 34.72 | 1,701,036 | -1.17(-3.25%) |
Sep 21, 2022 | 37.78 | 37.93 | 35.86 | 35.89 | 1,369,180 | -0.92(-2.50%) |
Sep 20, 2022 | 36.64 | 37.07 | 35.94 | 36.81 | 1,164,553 | -0.16(-0.44%) |
Sep 19, 2022 | 35.93 | 37.58 | 35.84 | 36.97 | 1,417,320 | -0.35(-0.94%) |
Sep 16, 2022 | 38.21 | 38.21 | 36.29 | 37.32 | 2,557,289 | -1.14(-2.96%) |
Sep 15, 2022 | 37.72 | 38.89 | 37.47 | 38.46 | 1,831,962 | -0.48(-1.24%) |
Sep 14, 2022 | 38.16 | 39.36 | 38.03 | 38.94 | 1,250,737 | +1.37(+3.63%) |
Sep 13, 2022 | 37.89 | 38.83 | 37.26 | 37.57 | 1,379,711 | -1.02(-2.65%) |
Sep 12, 2022 | 38.51 | 39.14 | 37.90 | 38.60 | 877,721 | +0.83(+2.18%) |
Sep 09, 2022 | 37.42 | 37.98 | 37.14 | 37.77 | 1,220,023 | +1.40(+3.86%) |
Sep 08, 2022 | 35.79 | 36.69 | 35.79 | 36.37 | 1,327,877 | +0.44(+1.21%) |
Sep 07, 2022 | 35.50 | 36.68 | 35.01 | 35.93 | 1,889,476 | -0.82(-2.22%) |
Sep 06, 2022 | 37.64 | 37.82 | 36.31 | 36.75 | 1,289,623 | -0.38(-1.02%) |
Sep 02, 2022 | 37.20 | 37.68 | 36.50 | 37.13 | 1,037,773 | +1.11(+3.08%) |