Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.05 | 47.08 | 45.15 | 47.01 | 1,502,868 | +0.70(+1.50%) |
Nov 29, 2022 | 44.94 | 46.35 | 44.94 | 46.31 | 1,527,491 | +1.11(+2.45%) |
Nov 28, 2022 | 45.62 | 46.11 | 44.87 | 45.20 | 972,303 | -0.74(-1.60%) |
Nov 25, 2022 | 45.84 | 46.19 | 45.71 | 45.94 | 557,420 | -0.35(-0.76%) |
Nov 23, 2022 | 44.88 | 46.55 | 44.54 | 46.29 | 1,246,466 | +1.16(+2.57%) |
Nov 22, 2022 | 45.35 | 45.53 | 44.56 | 45.13 | 1,801,585 | +0.94(+2.13%) |
Nov 21, 2022 | 44.59 | 44.60 | 43.66 | 44.19 | 821,668 | -0.47(-1.05%) |
Nov 18, 2022 | 45.16 | 45.35 | 44.01 | 44.66 | 646,896 | +0.25(+0.55%) |
Nov 17, 2022 | 44.01 | 44.43 | 42.99 | 44.42 | 977,626 | -0.66(-1.46%) |
Nov 16, 2022 | 45.15 | 45.41 | 44.61 | 45.08 | 936,237 | -0.29(-0.65%) |
Nov 15, 2022 | 45.87 | 46.36 | 44.43 | 45.37 | 1,569,580 | +0.85(+1.92%) |
Nov 14, 2022 | 45.63 | 45.65 | 44.45 | 44.52 | 1,092,427 | -1.59(-3.45%) |
Nov 11, 2022 | 45.63 | 46.24 | 45.15 | 46.11 | 1,907,623 | +0.46(+1.01%) |
Nov 10, 2022 | 43.67 | 46.48 | 43.67 | 45.65 | 2,447,804 | +4.53(+11.03%) |
Nov 09, 2022 | 41.25 | 42.57 | 40.77 | 41.11 | 1,860,584 | -0.49(-1.18%) |
Nov 08, 2022 | 42.19 | 42.29 | 41.00 | 41.60 | 1,295,334 | -0.34(-0.82%) |
Nov 07, 2022 | 42.32 | 42.66 | 40.90 | 41.95 | 1,085,692 | -0.07(-0.16%) |
Nov 04, 2022 | 41.49 | 42.22 | 40.83 | 42.01 | 1,278,479 | +1.31(+3.23%) |
Nov 03, 2022 | 40.63 | 41.43 | 39.81 | 40.70 | 1,332,879 | -0.75(-1.80%) |
Nov 02, 2022 | 42.69 | 41.43 | 41.45 | 1,336,538 | -1.47(-3.43%) | |
Nov 01, 2022 | 42.87 | 43.40 | 42.30 | 42.92 | 1,497,039 | +0.65(+1.53%) |
Oct 31, 2022 | 42.92 | 42.95 | 41.64 | 42.27 | 2,325,038 | -1.30(-2.97%) |
Oct 28, 2022 | 42.38 | 43.58 | 42.07 | 43.57 | 1,264,095 | +1.05(+2.47%) |
Oct 27, 2022 | 42.54 | 43.62 | 42.38 | 42.52 | 1,802,144 | +0.05(+0.12%) |
Oct 26, 2022 | 42.79 | 43.25 | 42.45 | 42.47 | 1,609,832 | -0.41(-0.96%) |
Oct 25, 2022 | 41.36 | 43.28 | 41.30 | 42.88 | 1,990,816 | +1.77(+4.30%) |
Oct 24, 2022 | 41.21 | 41.56 | 40.48 | 41.11 | 1,926,115 | +0.14(+0.34%) |
Oct 21, 2022 | 38.98 | 41.15 | 38.79 | 40.97 | 1,397,566 | +1.45(+3.67%) |
Oct 20, 2022 | 40.13 | 40.95 | 39.40 | 39.52 | 1,177,473 | -0.61(-1.52%) |
Oct 19, 2022 | 41.38 | 41.55 | 39.80 | 40.13 | 1,558,587 | -2.14(-5.06%) |
Oct 18, 2022 | 42.26 | 42.50 | 41.48 | 42.27 | 1,486,413 | +1.02(+2.47%) |
Oct 17, 2022 | 41.58 | 42.02 | 40.93 | 41.25 | 1,498,052 | +0.75(+1.84%) |
Oct 14, 2022 | 42.19 | 42.63 | 40.17 | 40.50 | 1,737,556 | -1.56(-3.71%) |
Oct 13, 2022 | 40.82 | 42.52 | 39.55 | 42.06 | 2,150,853 | +0.00(+0.00%) |
Oct 12, 2022 | 43.03 | 43.09 | 41.97 | 42.06 | 2,037,245 | -1.04(-2.41%) |
Oct 11, 2022 | 43.21 | 44.11 | 42.96 | 43.10 | 2,546,805 | -0.38(-0.88%) |
Oct 10, 2022 | 44.08 | 44.11 | 43.24 | 43.49 | 1,153,141 | -0.25(-0.56%) |
Oct 07, 2022 | 44.49 | 44.80 | 43.49 | 43.73 | 1,899,145 | -1.49(-3.30%) |
Oct 06, 2022 | 44.13 | 45.49 | 44.13 | 45.22 | 2,044,787 | +0.91(+2.06%) |
Oct 05, 2022 | 44.21 | 44.55 | 43.64 | 44.31 | 1,585,626 | -0.62(-1.37%) |
Oct 04, 2022 | 43.64 | 44.97 | 43.64 | 44.93 | 2,629,264 | +2.24(+5.24%) |
Oct 03, 2022 | 41.50 | 42.84 | 41.16 | 42.69 | 2,452,874 | +1.66(+4.05%) |
Sep 30, 2022 | 40.96 | 41.41 | 40.41 | 41.03 | 2,579,516 | -0.01(-0.02%) |
Sep 29, 2022 | 41.13 | 41.39 | 40.76 | 41.04 | 1,872,022 | -1.02(-2.42%) |
Sep 28, 2022 | 40.44 | 42.21 | 40.19 | 42.05 | 2,043,921 | +2.17(+5.44%) |
Sep 27, 2022 | 40.64 | 40.79 | 39.57 | 39.89 | 2,154,127 | -0.28(-0.71%) |
Sep 26, 2022 | 41.05 | 41.47 | 40.15 | 40.17 | 1,809,926 | -1.27(-3.06%) |
Sep 23, 2022 | 40.62 | 41.60 | 40.62 | 41.44 | 2,168,981 | +0.32(+0.78%) |
Sep 22, 2022 | 41.67 | 42.24 | 41.01 | 41.12 | 3,526,953 | -0.83(-1.98%) |
Sep 21, 2022 | 42.80 | 43.67 | 41.93 | 41.95 | 1,467,651 | -0.55(-1.29%) |
Sep 20, 2022 | 42.73 | 43.19 | 42.44 | 42.49 | 1,342,193 | -1.05(-2.42%) |
Sep 19, 2022 | 43.40 | 44.07 | 43.03 | 43.55 | 2,214,523 | +0.90(+2.11%) |
Sep 16, 2022 | 41.60 | 42.93 | 41.60 | 42.65 | 4,223,074 | +0.83(+1.99%) |
Sep 15, 2022 | 42.06 | 42.72 | 41.60 | 41.82 | 2,149,231 | -0.22(-0.53%) |
Sep 14, 2022 | 42.33 | 42.45 | 41.37 | 42.04 | 2,393,086 | -0.02(-0.05%) |
Sep 13, 2022 | 43.25 | 43.52 | 42.01 | 42.06 | 2,433,613 | -2.75(-6.15%) |
Sep 12, 2022 | 44.80 | 45.27 | 44.43 | 44.82 | 1,194,918 | +0.53(+1.19%) |
Sep 09, 2022 | 43.43 | 44.54 | 43.41 | 44.29 | 1,250,405 | +1.09(+2.53%) |
Sep 08, 2022 | 42.74 | 43.23 | 42.14 | 43.20 | 1,045,264 | +0.03(+0.07%) |
Sep 07, 2022 | 42.39 | 43.17 | 42.36 | 43.17 | 1,174,107 | +0.78(+1.84%) |
Sep 06, 2022 | 42.85 | 42.69 | 41.70 | 42.39 | 2,412,011 | -0.41(-0.96%) |
Sep 02, 2022 | 43.24 | 43.72 | 42.53 | 42.80 | 2,472,185 | +0.13(+0.30%) |