Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.71 | 45.56 | 41.78 | 42.90 | 412,019 | -1.91(-4.26%) |
Nov 29, 2022 | 44.39 | 45.48 | 44.04 | 44.81 | 236,685 | +0.18(+0.40%) |
Nov 28, 2022 | 45.10 | 45.90 | 44.05 | 44.63 | 269,751 | -0.87(-1.91%) |
Nov 25, 2022 | 45.43 | 45.91 | 44.91 | 45.50 | 82,839 | +0.10(+0.22%) |
Nov 23, 2022 | 46.14 | 46.98 | 44.16 | 45.40 | 264,044 | -0.17(-0.37%) |
Nov 22, 2022 | 45.19 | 45.64 | 44.39 | 45.57 | 234,105 | +0.77(+1.71%) |
Nov 21, 2022 | 44.82 | 45.67 | 43.92 | 44.80 | 201,861 | -0.08(-0.17%) |
Nov 18, 2022 | 45.00 | 46.14 | 44.31 | 44.88 | 301,762 | +0.71(+1.61%) |
Nov 17, 2022 | 44.50 | 45.81 | 44.15 | 44.17 | 222,226 | -0.88(-1.95%) |
Nov 16, 2022 | 46.03 | 46.50 | 44.27 | 45.05 | 254,700 | -0.82(-1.79%) |
Nov 15, 2022 | 46.05 | 46.57 | 44.01 | 45.87 | 429,058 | -0.57(-1.23%) |
Nov 14, 2022 | 45.28 | 47.00 | 44.60 | 46.44 | 225,097 | +1.40(+3.11%) |
Nov 11, 2022 | 44.98 | 47.22 | 44.17 | 45.04 | 399,744 | +0.51(+1.15%) |
Nov 10, 2022 | 41.49 | 44.90 | 40.62 | 44.53 | 364,418 | +5.13(+13.02%) |
Nov 09, 2022 | 40.27 | 40.94 | 39.35 | 39.40 | 176,841 | -1.08(-2.67%) |
Nov 08, 2022 | 38.98 | 41.07 | 37.62 | 40.48 | 255,941 | +1.21(+3.08%) |
Nov 07, 2022 | 40.20 | 40.63 | 38.78 | 39.27 | 204,258 | -0.58(-1.46%) |
Nov 04, 2022 | 39.24 | 44.03 | 38.55 | 39.85 | 619,577 | -4.15(-9.43%) |
Nov 03, 2022 | 43.58 | 44.47 | 42.44 | 44.00 | 473,286 | -0.21(-0.48%) |
Nov 02, 2022 | 46.13 | 46.40 | 44.18 | 44.21 | 435,853 | -1.88(-4.08%) |
Nov 01, 2022 | 45.87 | 46.51 | 44.99 | 46.09 | 278,805 | +0.66(+1.45%) |
Oct 31, 2022 | 44.67 | 45.67 | 43.96 | 45.43 | 451,602 | +0.09(+0.20%) |
Oct 28, 2022 | 44.30 | 46.22 | 43.66 | 45.34 | 467,704 | +0.90(+2.03%) |
Oct 27, 2022 | 44.88 | 45.30 | 43.85 | 44.44 | 363,436 | -0.23(-0.51%) |
Oct 26, 2022 | 45.55 | 46.54 | 44.67 | 44.67 | 409,333 | -0.98(-2.15%) |
Oct 25, 2022 | 43.56 | 46.73 | 43.56 | 45.65 | 435,330 | +2.80(+6.53%) |
Oct 24, 2022 | 42.49 | 42.89 | 41.34 | 42.85 | 205,892 | +0.47(+1.11%) |
Oct 21, 2022 | 41.57 | 42.51 | 40.20 | 42.38 | 282,370 | +0.81(+1.95%) |
Oct 20, 2022 | 41.38 | 42.38 | 40.67 | 41.57 | 242,688 | +0.43(+1.05%) |
Oct 19, 2022 | 41.27 | 41.53 | 39.92 | 41.14 | 415,077 | -0.51(-1.22%) |
Oct 18, 2022 | 41.31 | 42.17 | 40.59 | 41.65 | 267,022 | +1.31(+3.25%) |
Oct 17, 2022 | 40.00 | 41.89 | 39.60 | 40.34 | 267,083 | +0.84(+2.13%) |
Oct 14, 2022 | 41.00 | 41.00 | 39.23 | 39.50 | 170,977 | -1.12(-2.76%) |
Oct 13, 2022 | 39.10 | 41.00 | 38.52 | 40.62 | 189,783 | +0.56(+1.40%) |
Oct 12, 2022 | 40.27 | 40.41 | 38.96 | 40.06 | 172,387 | -0.27(-0.67%) |
Oct 11, 2022 | 39.42 | 41.05 | 38.12 | 40.33 | 242,794 | +0.68(+1.72%) |
Oct 10, 2022 | 39.85 | 40.30 | 38.18 | 39.65 | 186,868 | -0.39(-0.97%) |
Oct 07, 2022 | 39.50 | 40.13 | 37.95 | 40.04 | 509,210 | -1.48(-3.56%) |
Oct 06, 2022 | 41.43 | 42.45 | 41.26 | 41.52 | 125,539 | +0.27(+0.65%) |
Oct 05, 2022 | 39.94 | 41.58 | 39.46 | 41.25 | 201,997 | +0.83(+2.05%) |
Oct 04, 2022 | 43.57 | 44.70 | 39.88 | 40.42 | 582,742 | -2.00(-4.71%) |
Oct 03, 2022 | 42.27 | 42.77 | 40.70 | 42.42 | 250,552 | +0.96(+2.32%) |
Sep 30, 2022 | 40.37 | 42.55 | 40.37 | 41.46 | 454,375 | +0.97(+2.40%) |
Sep 29, 2022 | 40.77 | 41.18 | 39.57 | 40.49 | 208,772 | -0.79(-1.91%) |
Sep 28, 2022 | 40.08 | 41.75 | 38.85 | 41.28 | 273,202 | +1.28(+3.20%) |
Sep 27, 2022 | 38.64 | 40.08 | 38.31 | 40.00 | 261,396 | +1.93(+5.07%) |
Sep 26, 2022 | 37.35 | 38.74 | 37.35 | 38.07 | 238,234 | +0.23(+0.61%) |
Sep 23, 2022 | 37.86 | 38.00 | 36.72 | 37.84 | 208,859 | -0.49(-1.28%) |
Sep 22, 2022 | 39.82 | 39.97 | 37.76 | 38.33 | 354,256 | -1.87(-4.65%) |
Sep 21, 2022 | 42.52 | 42.52 | 38.98 | 40.20 | 234,519 | -2.20(-5.19%) |
Sep 20, 2022 | 41.00 | 42.81 | 40.16 | 42.40 | 199,794 | +0.97(+2.34%) |
Sep 19, 2022 | 41.15 | 42.03 | 39.81 | 41.43 | 261,563 | -0.35(-0.84%) |
Sep 16, 2022 | 43.53 | 44.37 | 41.44 | 41.78 | 2,249,412 | -2.81(-6.30%) |
Sep 15, 2022 | 46.44 | 48.29 | 42.77 | 44.59 | 648,319 | -2.21(-4.72%) |
Sep 14, 2022 | 45.83 | 47.61 | 45.47 | 46.80 | 470,569 | +1.24(+2.72%) |
Sep 13, 2022 | 48.24 | 48.72 | 44.97 | 45.56 | 628,755 | -4.43(-8.86%) |
Sep 12, 2022 | 50.77 | 51.69 | 47.89 | 49.99 | 510,439 | -0.66(-1.30%) |
Sep 09, 2022 | 50.28 | 52.40 | 49.66 | 50.65 | 592,629 | +0.72(+1.44%) |
Sep 08, 2022 | 45.00 | 50.25 | 44.72 | 49.93 | 813,127 | +5.06(+11.28%) |
Sep 07, 2022 | 41.85 | 44.98 | 40.12 | 44.87 | 407,518 | +3.15(+7.55%) |
Sep 06, 2022 | 40.80 | 42.80 | 40.80 | 41.72 | 464,470 | +1.35(+3.34%) |
Sep 02, 2022 | 41.70 | 41.81 | 40.03 | 40.37 | 167,137 | -0.01(-0.02%) |