Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.78 | 44.05 | 42.83 | 44.00 | 557,299 | +0.95(+2.21%) |
Nov 29, 2022 | 43.67 | 44.12 | 42.75 | 43.05 | 733,092 | +0.14(+0.34%) |
Nov 28, 2022 | 43.32 | 43.80 | 42.85 | 42.90 | 469,084 | -1.67(-3.74%) |
Nov 25, 2022 | 43.66 | 45.60 | 43.65 | 44.57 | 334,459 | +1.62(+3.77%) |
Nov 23, 2022 | 43.79 | 44.38 | 42.83 | 42.95 | 633,439 | -1.51(-3.40%) |
Nov 22, 2022 | 43.73 | 44.51 | 43.22 | 44.46 | 468,909 | +1.65(+3.85%) |
Nov 21, 2022 | 42.88 | 43.42 | 41.42 | 42.82 | 698,247 | -1.21(-2.76%) |
Nov 18, 2022 | 43.40 | 44.27 | 42.08 | 44.03 | 538,742 | -0.35(-0.78%) |
Nov 17, 2022 | 43.91 | 44.93 | 43.64 | 44.38 | 496,365 | -0.32(-0.71%) |
Nov 16, 2022 | 44.88 | 45.42 | 43.64 | 44.70 | 644,814 | -0.86(-1.88%) |
Nov 15, 2022 | 45.82 | 46.31 | 44.42 | 45.55 | 671,967 | +0.62(+1.37%) |
Nov 14, 2022 | 46.03 | 46.89 | 44.91 | 44.94 | 618,093 | -1.44(-3.10%) |
Nov 11, 2022 | 46.15 | 46.44 | 45.35 | 46.37 | 931,252 | +1.62(+3.62%) |
Nov 10, 2022 | 44.91 | 45.55 | 44.42 | 44.75 | 704,304 | +0.85(+1.93%) |
Nov 09, 2022 | 45.11 | 45.24 | 43.80 | 43.91 | 619,438 | -2.36(-5.10%) |
Nov 08, 2022 | 46.73 | 46.96 | 45.86 | 46.27 | 570,302 | -0.60(-1.27%) |
Nov 07, 2022 | 47.21 | 47.72 | 46.01 | 46.86 | 548,232 | -0.16(-0.35%) |
Nov 04, 2022 | 45.52 | 47.10 | 45.32 | 47.03 | 953,089 | +2.16(+4.81%) |
Nov 03, 2022 | 44.74 | 46.05 | 42.93 | 44.87 | 1,232,263 | +2.25(+5.29%) |
Nov 02, 2022 | 43.34 | 44.80 | 42.26 | 42.62 | 627,843 | -0.99(-2.28%) |
Nov 01, 2022 | 44.51 | 44.64 | 43.08 | 43.61 | 633,683 | +0.14(+0.33%) |
Oct 31, 2022 | 41.67 | 43.70 | 41.67 | 43.46 | 649,941 | +1.43(+3.39%) |
Oct 28, 2022 | 43.17 | 43.31 | 41.46 | 42.04 | 394,623 | -0.49(-1.16%) |
Oct 27, 2022 | 43.83 | 44.32 | 42.40 | 42.53 | 722,257 | -0.30(-0.70%) |
Oct 26, 2022 | 42.54 | 43.83 | 42.43 | 42.83 | 610,527 | +0.57(+1.35%) |
Oct 25, 2022 | 41.65 | 42.30 | 41.09 | 42.26 | 816,535 | +0.32(+0.76%) |
Oct 24, 2022 | 42.25 | 43.25 | 41.87 | 41.94 | 556,310 | -0.47(-1.11%) |
Oct 21, 2022 | 41.76 | 42.49 | 40.95 | 42.41 | 426,961 | +1.37(+3.33%) |
Oct 20, 2022 | 42.05 | 42.61 | 40.93 | 41.04 | 540,173 | +0.07(+0.16%) |
Oct 19, 2022 | 39.62 | 41.22 | 39.62 | 40.98 | 571,853 | +1.32(+3.33%) |
Oct 18, 2022 | 40.06 | 40.64 | 38.38 | 39.66 | 644,753 | +0.35(+0.88%) |
Oct 17, 2022 | 39.25 | 39.84 | 39.05 | 39.31 | 704,512 | +0.77(+2.00%) |
Oct 14, 2022 | 40.69 | 40.92 | 38.20 | 38.54 | 651,218 | -2.91(-7.02%) |
Oct 13, 2022 | 39.04 | 41.48 | 38.47 | 41.45 | 554,883 | +1.79(+4.52%) |
Oct 12, 2022 | 38.66 | 40.01 | 37.82 | 39.66 | 484,364 | +0.39(+0.98%) |
Oct 11, 2022 | 39.22 | 40.25 | 37.87 | 39.27 | 719,597 | -1.05(-2.60%) |
Oct 10, 2022 | 41.12 | 41.38 | 39.33 | 40.32 | 1,231,276 | -0.60(-1.46%) |
Oct 07, 2022 | 41.61 | 41.87 | 40.38 | 40.92 | 1,663,364 | -0.36(-0.86%) |
Oct 06, 2022 | 40.88 | 42.12 | 40.79 | 41.28 | 579,460 | +0.06(+0.14%) |
Oct 05, 2022 | 40.30 | 41.56 | 39.30 | 41.22 | 403,968 | +0.82(+2.03%) |
Oct 04, 2022 | 39.69 | 40.61 | 39.35 | 40.40 | 1,004,413 | +1.38(+3.53%) |
Oct 03, 2022 | 38.54 | 39.50 | 38.48 | 39.02 | 1,022,924 | +1.99(+5.39%) |
Sep 30, 2022 | 36.71 | 37.78 | 36.68 | 37.03 | 783,648 | -0.19(-0.52%) |
Sep 29, 2022 | 36.98 | 37.30 | 35.78 | 37.22 | 402,628 | -0.38(-1.00%) |
Sep 28, 2022 | 35.90 | 37.72 | 35.53 | 37.60 | 652,625 | +2.11(+5.95%) |
Sep 27, 2022 | 35.32 | 36.16 | 35.00 | 35.49 | 605,507 | +0.66(+1.91%) |
Sep 26, 2022 | 35.82 | 36.52 | 34.78 | 34.82 | 808,740 | -1.43(-3.93%) |
Sep 23, 2022 | 37.24 | 37.30 | 35.73 | 36.25 | 915,124 | -2.53(-6.53%) |
Sep 22, 2022 | 40.35 | 40.87 | 38.76 | 38.78 | 529,291 | -0.97(-2.45%) |
Sep 21, 2022 | 41.66 | 41.66 | 39.72 | 39.75 | 441,268 | -1.04(-2.55%) |
Sep 20, 2022 | 41.14 | 41.35 | 40.07 | 40.79 | 649,960 | -0.90(-2.15%) |
Sep 19, 2022 | 40.64 | 42.41 | 40.47 | 41.69 | 635,002 | -0.03(-0.07%) |
Sep 16, 2022 | 42.11 | 42.40 | 40.70 | 41.72 | 1,774,733 | -0.60(-1.41%) |
Sep 15, 2022 | 42.49 | 43.07 | 41.74 | 42.32 | 802,909 | -1.04(-2.40%) |
Sep 14, 2022 | 42.19 | 43.39 | 42.19 | 43.36 | 727,313 | +1.69(+4.05%) |
Sep 13, 2022 | 43.08 | 43.83 | 41.52 | 41.67 | 763,905 | -2.36(-5.36%) |
Sep 12, 2022 | 44.73 | 44.78 | 43.89 | 44.03 | 577,888 | -0.01(-0.02%) |
Sep 09, 2022 | 43.39 | 44.38 | 43.07 | 44.04 | 525,410 | +1.20(+2.81%) |
Sep 08, 2022 | 42.74 | 43.10 | 42.18 | 42.84 | 508,920 | +0.54(+1.28%) |
Sep 07, 2022 | 42.25 | 42.95 | 41.68 | 42.30 | 722,090 | -0.76(-1.77%) |
Sep 06, 2022 | 44.85 | 45.01 | 42.94 | 43.06 | 738,833 | -1.49(-3.35%) |
Sep 02, 2022 | 46.07 | 46.58 | 44.25 | 44.55 | 877,559 | -0.57(-1.26%) |