Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.94 | 40.89 | 38.82 | 40.79 | 1,571,677 | +2.03(+5.24%) |
Nov 29, 2022 | 40.26 | 40.37 | 38.74 | 38.76 | 1,015,440 | -1.57(-3.89%) |
Nov 28, 2022 | 41.37 | 41.83 | 40.21 | 40.33 | 871,687 | -1.23(-2.96%) |
Nov 25, 2022 | 41.08 | 41.90 | 40.52 | 41.56 | 465,344 | +0.31(+0.75%) |
Nov 23, 2022 | 42.27 | 42.75 | 41.17 | 41.25 | 1,981,522 | -0.95(-2.25%) |
Nov 22, 2022 | 42.50 | 42.99 | 42.05 | 42.20 | 922,112 | -0.26(-0.61%) |
Nov 21, 2022 | 43.25 | 43.25 | 42.14 | 42.46 | 534,623 | -0.63(-1.46%) |
Nov 18, 2022 | 43.39 | 44.36 | 42.96 | 43.09 | 690,756 | +0.05(+0.12%) |
Nov 17, 2022 | 42.57 | 43.39 | 42.09 | 43.04 | 576,563 | +0.35(+0.82%) |
Nov 16, 2022 | 43.72 | 44.11 | 42.66 | 42.69 | 872,989 | -0.83(-1.91%) |
Nov 15, 2022 | 44.71 | 45.00 | 43.48 | 43.52 | 1,032,651 | -0.52(-1.18%) |
Nov 14, 2022 | 43.40 | 45.17 | 43.39 | 44.04 | 1,020,868 | +0.79(+1.83%) |
Nov 11, 2022 | 45.22 | 45.75 | 42.51 | 43.25 | 1,126,902 | -2.22(-4.88%) |
Nov 10, 2022 | 44.48 | 45.78 | 43.56 | 45.47 | 1,389,894 | +2.41(+5.60%) |
Nov 09, 2022 | 42.55 | 43.62 | 42.05 | 43.06 | 903,575 | +0.81(+1.92%) |
Nov 08, 2022 | 41.52 | 42.67 | 41.37 | 42.25 | 1,149,952 | +0.64(+1.54%) |
Nov 07, 2022 | 41.94 | 42.34 | 40.86 | 41.61 | 927,282 | +0.06(+0.14%) |
Nov 04, 2022 | 44.24 | 44.47 | 40.26 | 41.55 | 1,892,217 | -2.94(-6.61%) |
Nov 03, 2022 | 44.10 | 44.90 | 43.61 | 44.49 | 1,020,044 | -0.19(-0.43%) |
Nov 02, 2022 | 44.44 | 44.68 | 636,255 | -0.15(-0.33%) | ||
Nov 01, 2022 | 44.50 | 45.34 | 44.30 | 44.83 | 596,524 | +0.63(+1.43%) |
Oct 31, 2022 | 44.56 | 44.74 | 43.99 | 44.20 | 607,688 | -0.41(-0.92%) |
Oct 28, 2022 | 43.59 | 44.88 | 42.99 | 44.61 | 900,318 | +1.10(+2.53%) |
Oct 27, 2022 | 44.52 | 44.60 | 43.29 | 43.51 | 744,056 | -0.84(-1.89%) |
Oct 26, 2022 | 44.45 | 45.27 | 43.66 | 44.35 | 703,006 | +0.03(+0.07%) |
Oct 25, 2022 | 44.86 | 45.60 | 44.28 | 44.32 | 1,113,359 | -0.43(-0.96%) |
Oct 24, 2022 | 45.04 | 45.51 | 44.02 | 44.75 | 1,000,688 | -0.20(-0.44%) |
Oct 21, 2022 | 45.08 | 45.29 | 44.31 | 44.95 | 1,125,391 | +0.12(+0.27%) |
Oct 20, 2022 | 44.50 | 45.05 | 44.25 | 44.83 | 617,662 | +0.36(+0.81%) |
Oct 19, 2022 | 45.56 | 45.77 | 44.01 | 44.47 | 796,626 | -1.73(-3.74%) |
Oct 18, 2022 | 46.97 | 47.21 | 45.63 | 46.20 | 1,200,827 | -0.32(-0.69%) |
Oct 17, 2022 | 46.81 | 47.57 | 45.61 | 46.52 | 2,696,561 | +0.16(+0.35%) |
Oct 14, 2022 | 46.14 | 47.74 | 45.88 | 46.36 | 1,013,240 | +0.69(+1.51%) |
Oct 13, 2022 | 45.36 | 46.30 | 44.59 | 45.67 | 543,840 | -0.35(-0.76%) |
Oct 12, 2022 | 45.84 | 46.23 | 45.21 | 46.02 | 715,889 | +0.46(+1.01%) |
Oct 11, 2022 | 45.24 | 46.36 | 43.89 | 45.56 | 875,747 | +0.46(+1.02%) |
Oct 10, 2022 | 45.78 | 45.84 | 44.56 | 45.10 | 823,497 | -0.83(-1.81%) |
Oct 07, 2022 | 45.30 | 46.26 | 44.71 | 45.93 | 1,047,478 | +0.33(+0.72%) |
Oct 06, 2022 | 45.88 | 46.22 | 45.19 | 45.60 | 550,123 | -0.38(-0.83%) |
Oct 05, 2022 | 45.86 | 46.18 | 44.65 | 45.98 | 1,318,479 | -0.21(-0.45%) |
Oct 04, 2022 | 45.41 | 46.52 | 45.41 | 46.19 | 1,124,134 | +1.20(+2.67%) |
Oct 03, 2022 | 44.59 | 45.17 | 43.63 | 44.99 | 1,131,061 | +0.76(+1.72%) |
Sep 30, 2022 | 44.32 | 46.43 | 44.05 | 44.23 | 951,450 | -0.05(-0.11%) |
Sep 29, 2022 | 44.37 | 44.71 | 43.41 | 44.28 | 1,520,402 | -0.14(-0.32%) |
Sep 28, 2022 | 42.64 | 44.56 | 43.15 | 44.42 | 1,382,659 | +2.15(+5.09%) |
Sep 27, 2022 | 42.49 | 43.13 | 41.84 | 42.27 | 1,182,221 | +0.52(+1.25%) |
Sep 26, 2022 | 43.07 | 43.78 | 41.46 | 41.75 | 1,325,944 | -1.48(-3.42%) |
Sep 23, 2022 | 43.50 | 43.72 | 42.44 | 43.23 | 1,665,807 | -1.74(-3.87%) |
Sep 22, 2022 | 45.00 | 45.26 | 44.02 | 44.97 | 762,137 | -0.10(-0.22%) |
Sep 21, 2022 | 46.50 | 46.63 | 44.77 | 45.07 | 803,033 | -1.43(-3.08%) |
Sep 20, 2022 | 46.35 | 47.15 | 45.50 | 46.50 | 1,737,878 | -0.24(-0.51%) |
Sep 19, 2022 | 46.12 | 46.76 | 45.90 | 46.74 | 851,810 | +0.41(+0.88%) |
Sep 16, 2022 | 46.74 | 46.79 | 45.28 | 46.33 | 1,716,299 | -1.16(-2.44%) |
Sep 15, 2022 | 47.39 | 48.57 | 47.23 | 47.49 | 1,044,005 | +0.08(+0.17%) |
Sep 14, 2022 | 46.63 | 47.50 | 45.89 | 47.41 | 1,352,671 | +1.16(+2.51%) |
Sep 13, 2022 | 47.20 | 48.21 | 46.15 | 46.25 | 1,508,428 | -2.41(-4.95%) |
Sep 12, 2022 | 47.12 | 48.82 | 46.20 | 48.66 | 1,455,456 | +1.82(+3.89%) |
Sep 09, 2022 | 45.15 | 47.71 | 45.14 | 46.84 | 1,593,421 | +2.57(+5.81%) |
Sep 08, 2022 | 43.43 | 44.62 | 43.19 | 44.27 | 920,559 | +0.82(+1.89%) |
Sep 07, 2022 | 41.88 | 43.73 | 41.29 | 43.45 | 1,137,495 | +1.80(+4.32%) |
Sep 06, 2022 | 43.45 | 43.45 | 41.47 | 41.65 | 857,514 | -1.59(-3.68%) |
Sep 02, 2022 | 43.89 | 44.11 | 43.00 | 43.24 | 734,977 | -0.22(-0.51%) |