Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.81 | 48.47 | 46.44 | 48.09 | 173,044 | +1.09(+2.32%) |
Nov 29, 2022 | 47.62 | 47.73 | 46.58 | 47.00 | 83,999 | -0.63(-1.31%) |
Nov 28, 2022 | 47.75 | 48.32 | 47.19 | 47.62 | 139,383 | -0.13(-0.27%) |
Nov 25, 2022 | 48.03 | 48.28 | 47.68 | 47.75 | 53,215 | -0.29(-0.60%) |
Nov 23, 2022 | 47.27 | 48.40 | 47.27 | 48.04 | 80,573 | +0.73(+1.54%) |
Nov 22, 2022 | 49.15 | 49.15 | 47.16 | 47.32 | 169,687 | -1.74(-3.54%) |
Nov 21, 2022 | 48.71 | 49.59 | 48.28 | 49.05 | 120,338 | +0.58(+1.19%) |
Nov 18, 2022 | 49.16 | 49.44 | 48.11 | 48.47 | 156,686 | +0.10(+0.21%) |
Nov 17, 2022 | 49.67 | 49.70 | 47.83 | 48.37 | 150,123 | -1.78(-3.55%) |
Nov 16, 2022 | 47.95 | 50.44 | 47.92 | 50.15 | 229,585 | +1.89(+3.91%) |
Nov 15, 2022 | 45.95 | 48.51 | 45.42 | 48.27 | 213,189 | +2.79(+6.14%) |
Nov 14, 2022 | 45.52 | 46.29 | 44.95 | 45.48 | 135,734 | -0.05(-0.10%) |
Nov 11, 2022 | 45.24 | 45.65 | 44.32 | 45.52 | 105,291 | +0.23(+0.52%) |
Nov 10, 2022 | 44.30 | 45.45 | 43.43 | 45.29 | 144,157 | +2.28(+5.29%) |
Nov 09, 2022 | 43.41 | 43.85 | 42.85 | 43.01 | 87,875 | -0.40(-0.92%) |
Nov 08, 2022 | 44.40 | 44.40 | 42.69 | 43.41 | 119,002 | -0.79(-1.79%) |
Nov 07, 2022 | 43.93 | 44.25 | 43.29 | 44.21 | 247,199 | +0.73(+1.67%) |
Nov 04, 2022 | 43.74 | 44.17 | 42.99 | 43.48 | 121,458 | +0.23(+0.54%) |
Nov 03, 2022 | 43.91 | 43.91 | 42.33 | 43.25 | 228,731 | -0.55(-1.26%) |
Nov 02, 2022 | 44.00 | 45.16 | 43.66 | 43.80 | 127,439 | -0.21(-0.49%) |
Nov 01, 2022 | 44.42 | 44.50 | 43.64 | 44.01 | 107,633 | -0.24(-0.55%) |
Oct 31, 2022 | 43.37 | 45.21 | 43.37 | 44.25 | 166,405 | +0.60(+1.37%) |
Oct 28, 2022 | 42.16 | 43.69 | 42.02 | 43.66 | 115,595 | +1.71(+4.07%) |
Oct 27, 2022 | 41.85 | 42.62 | 41.71 | 41.95 | 94,230 | +0.46(+1.10%) |
Oct 26, 2022 | 41.00 | 41.61 | 40.70 | 41.49 | 80,591 | +0.51(+1.25%) |
Oct 25, 2022 | 40.23 | 41.06 | 40.17 | 40.98 | 102,830 | +0.84(+2.09%) |
Oct 24, 2022 | 39.08 | 40.26 | 38.87 | 40.14 | 145,528 | +1.30(+3.34%) |
Oct 21, 2022 | 37.89 | 39.05 | 37.43 | 38.84 | 130,536 | +0.98(+2.59%) |
Oct 20, 2022 | 39.46 | 39.46 | 37.86 | 37.86 | 139,266 | -1.68(-4.25%) |
Oct 19, 2022 | 39.92 | 40.09 | 38.88 | 39.54 | 132,133 | -0.69(-1.72%) |
Oct 18, 2022 | 39.86 | 40.94 | 39.70 | 40.23 | 127,324 | +0.62(+1.55%) |
Oct 17, 2022 | 39.58 | 40.12 | 39.45 | 39.62 | 140,954 | +0.59(+1.51%) |
Oct 14, 2022 | 40.34 | 40.34 | 38.75 | 39.03 | 208,226 | -0.90(-2.24%) |
Oct 13, 2022 | 38.45 | 40.26 | 38.32 | 39.92 | 171,881 | +1.02(+2.61%) |
Oct 12, 2022 | 38.14 | 39.01 | 37.76 | 38.91 | 231,024 | +1.02(+2.68%) |
Oct 11, 2022 | 37.34 | 37.96 | 37.26 | 37.89 | 205,176 | +0.24(+0.64%) |
Oct 10, 2022 | 36.54 | 37.78 | 36.34 | 37.65 | 166,225 | +1.25(+3.44%) |
Oct 07, 2022 | 36.86 | 36.86 | 36.19 | 36.40 | 190,493 | -0.73(-1.96%) |
Oct 06, 2022 | 37.61 | 37.87 | 37.03 | 37.12 | 161,376 | -0.63(-1.66%) |
Oct 05, 2022 | 37.70 | 37.98 | 37.02 | 37.75 | 164,020 | -0.12(-0.32%) |
Oct 04, 2022 | 37.00 | 37.92 | 37.00 | 37.87 | 204,397 | +1.37(+3.76%) |
Oct 03, 2022 | 36.13 | 36.77 | 36.00 | 36.50 | 151,451 | +0.53(+1.48%) |
Sep 30, 2022 | 36.64 | 37.10 | 35.90 | 35.97 | 346,515 | -0.50(-1.38%) |
Sep 29, 2022 | 37.26 | 37.42 | 35.84 | 36.47 | 263,217 | -1.05(-2.81%) |
Sep 28, 2022 | 37.63 | 37.90 | 37.12 | 37.53 | 194,558 | -0.07(-0.20%) |
Sep 27, 2022 | 37.94 | 38.37 | 37.31 | 37.60 | 288,048 | -0.09(-0.25%) |
Sep 26, 2022 | 37.80 | 38.40 | 37.45 | 37.69 | 221,373 | -0.16(-0.42%) |
Sep 23, 2022 | 37.46 | 38.10 | 37.12 | 37.85 | 222,137 | +0.21(+0.57%) |
Sep 22, 2022 | 37.74 | 37.91 | 37.44 | 37.64 | 204,578 | -0.27(-0.71%) |
Sep 21, 2022 | 38.88 | 39.05 | 37.91 | 37.91 | 169,647 | -0.65(-1.69%) |
Sep 20, 2022 | 39.00 | 39.00 | 38.16 | 38.56 | 255,055 | -0.90(-2.27%) |
Sep 19, 2022 | 39.02 | 39.64 | 38.64 | 39.46 | 186,915 | +0.07(+0.17%) |
Sep 16, 2022 | 38.95 | 39.47 | 38.48 | 39.39 | 421,629 | +0.30(+0.76%) |
Sep 15, 2022 | 39.12 | 39.46 | 38.65 | 39.09 | 223,626 | -0.18(-0.45%) |
Sep 14, 2022 | 40.06 | 40.06 | 38.33 | 39.27 | 304,310 | -0.77(-1.93%) |
Sep 13, 2022 | 42.07 | 42.12 | 39.83 | 40.05 | 304,547 | -2.76(-6.45%) |
Sep 12, 2022 | 43.46 | 43.46 | 41.50 | 42.81 | 375,163 | -0.99(-2.26%) |
Sep 09, 2022 | 44.95 | 45.74 | 42.19 | 43.80 | 582,177 | -3.48(-7.36%) |
Sep 08, 2022 | 46.87 | 47.99 | 45.83 | 47.28 | 222,769 | -0.05(-0.10%) |
Sep 07, 2022 | 47.76 | 47.76 | 46.10 | 47.33 | 219,728 | -0.28(-0.59%) |
Sep 06, 2022 | 49.65 | 49.65 | 47.47 | 47.61 | 261,301 | -2.13(-4.28%) |
Sep 02, 2022 | 51.89 | 51.89 | 49.29 | 49.73 | 118,980 | -1.72(-3.34%) |