Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.46 | 43.82 | 43.39 | 43.82 | 147,752 | +0.33(+0.75%) |
Nov 29, 2022 | 43.51 | 43.56 | 43.46 | 43.49 | 149,110 | -0.03(-0.06%) |
Nov 28, 2022 | 43.62 | 43.62 | 43.47 | 43.52 | 390,879 | -0.17(-0.39%) |
Nov 25, 2022 | 43.60 | 43.69 | 43.58 | 43.69 | 34,067 | +0.09(+0.21%) |
Nov 23, 2022 | 43.49 | 43.61 | 43.48 | 43.59 | 93,241 | +0.23(+0.54%) |
Nov 22, 2022 | 43.27 | 43.39 | 43.26 | 43.36 | 74,667 | +0.20(+0.46%) |
Nov 21, 2022 | 43.27 | 43.27 | 43.13 | 43.16 | 102,388 | +0.07(+0.16%) |
Nov 18, 2022 | 43.17 | 43.25 | 43.08 | 43.09 | 136,386 | -0.09(-0.22%) |
Nov 17, 2022 | 43.08 | 43.19 | 43.04 | 43.19 | 272,940 | -0.09(-0.22%) |
Nov 16, 2022 | 43.18 | 43.32 | 43.15 | 43.28 | 332,155 | +0.19(+0.43%) |
Nov 15, 2022 | 43.05 | 43.12 | 42.96 | 43.09 | 211,150 | +0.28(+0.65%) |
Nov 14, 2022 | 42.84 | 42.84 | 42.76 | 42.81 | 382,919 | -0.01(-0.02%) |
Nov 11, 2022 | 42.73 | 42.89 | 42.70 | 42.82 | 208,548 | +0.09(+0.22%) |
Nov 10, 2022 | 42.37 | 42.77 | 42.36 | 42.73 | 362,741 | +0.89(+2.12%) |
Nov 09, 2022 | 41.78 | 41.93 | 41.75 | 41.84 | 197,281 | -0.01(-0.02%) |
Nov 08, 2022 | 41.79 | 41.90 | 41.75 | 41.85 | 145,125 | +0.23(+0.56%) |
Nov 07, 2022 | 41.79 | 41.83 | 41.62 | 41.62 | 150,926 | -0.13(-0.31%) |
Nov 04, 2022 | 41.75 | 41.82 | 41.65 | 41.75 | 110,575 | +0.07(+0.16%) |
Nov 03, 2022 | 41.63 | 41.76 | 41.58 | 41.68 | 227,576 | -0.11(-0.27%) |
Nov 02, 2022 | 41.93 | 42.18 | 41.77 | 41.79 | 197,221 | -0.11(-0.27%) |
Nov 01, 2022 | 42.06 | 42.09 | 41.83 | 41.91 | 284,539 | +0.12(+0.29%) |
Oct 31, 2022 | 41.74 | 41.84 | 41.67 | 41.79 | 287,537 | -0.21(-0.49%) |
Oct 28, 2022 | 41.91 | 42.08 | 41.91 | 41.99 | 117,502 | -0.06(-0.13%) |
Oct 27, 2022 | 41.94 | 42.11 | 41.90 | 42.05 | 104,938 | +0.22(+0.53%) |
Oct 26, 2022 | 41.76 | 41.90 | 41.76 | 41.82 | 136,907 | +0.11(+0.27%) |
Oct 25, 2022 | 41.63 | 41.77 | 41.63 | 41.71 | 113,085 | +0.29(+0.70%) |
Oct 24, 2022 | 41.40 | 41.53 | 41.35 | 41.42 | 269,701 | -0.06(-0.16%) |
Oct 21, 2022 | 41.32 | 41.49 | 41.28 | 41.49 | 157,550 | +0.05(+0.11%) |
Oct 20, 2022 | 41.60 | 41.70 | 41.44 | 41.44 | 250,914 | -0.20(-0.49%) |
Oct 19, 2022 | 41.76 | 41.80 | 41.64 | 41.64 | 201,252 | -0.32(-0.75%) |
Oct 18, 2022 | 42.01 | 42.05 | 41.80 | 41.96 | 275,491 | +0.07(+0.18%) |
Oct 17, 2022 | 41.98 | 42.10 | 41.82 | 41.89 | 149,700 | +0.01(+0.02%) |
Oct 14, 2022 | 42.16 | 42.17 | 41.83 | 41.88 | 351,181 | -0.14(-0.33%) |
Oct 13, 2022 | 41.73 | 42.14 | 41.73 | 42.02 | 209,916 | -0.15(-0.35%) |
Oct 12, 2022 | 42.14 | 42.23 | 42.11 | 42.17 | 187,487 | -0.03(-0.08%) |
Oct 11, 2022 | 42.27 | 42.45 | 42.18 | 42.20 | 111,547 | -0.13(-0.32%) |
Oct 10, 2022 | 42.46 | 42.47 | 42.22 | 42.33 | 81,180 | -0.07(-0.15%) |
Oct 07, 2022 | 42.44 | 42.53 | 42.36 | 42.40 | 81,472 | -0.20(-0.46%) |
Oct 06, 2022 | 42.68 | 42.75 | 42.57 | 42.59 | 88,687 | -0.15(-0.35%) |
Oct 05, 2022 | 42.76 | 42.77 | 42.58 | 42.74 | 146,379 | -0.24(-0.55%) |
Oct 04, 2022 | 42.91 | 43.04 | 42.91 | 42.98 | 426,927 | +0.22(+0.51%) |
Oct 03, 2022 | 42.68 | 42.89 | 42.65 | 42.76 | 256,274 | +0.30(+0.70%) |
Sep 30, 2022 | 42.60 | 42.67 | 42.37 | 42.46 | 99,798 | -0.03(-0.07%) |
Sep 29, 2022 | 42.53 | 42.58 | 42.45 | 42.49 | 368,246 | -0.30(-0.70%) |
Sep 28, 2022 | 42.67 | 42.85 | 42.54 | 42.79 | 99,909 | +0.37(+0.88%) |
Sep 27, 2022 | 42.73 | 42.73 | 42.40 | 42.42 | 251,380 | -0.34(-0.81%) |
Sep 26, 2022 | 43.04 | 43.08 | 42.73 | 42.76 | 123,383 | -0.47(-1.09%) |
Sep 23, 2022 | 43.31 | 43.32 | 43.16 | 43.23 | 98,079 | -0.16(-0.38%) |
Sep 22, 2022 | 43.52 | 43.54 | 43.35 | 43.39 | 133,025 | -0.35(-0.81%) |
Sep 21, 2022 | 43.68 | 43.81 | 43.54 | 43.75 | 198,099 | +0.08(+0.18%) |
Sep 20, 2022 | 43.65 | 43.74 | 43.62 | 43.67 | 197,690 | -0.22(-0.50%) |
Sep 19, 2022 | 43.83 | 43.93 | 43.81 | 43.89 | 135,322 | -0.07(-0.16%) |
Sep 16, 2022 | 43.89 | 44.01 | 43.89 | 43.96 | 73,884 | -0.10(-0.22%) |
Sep 15, 2022 | 44.05 | 44.15 | 44.00 | 44.06 | 60,034 | -0.06(-0.13%) |
Sep 14, 2022 | 44.06 | 44.17 | 44.04 | 44.11 | 86,867 | +0.00(+0.00%) |
Sep 13, 2022 | 44.27 | 44.27 | 44.09 | 44.11 | 74,886 | -0.24(-0.54%) |
Sep 12, 2022 | 44.44 | 44.61 | 44.33 | 44.36 | 77,378 | -0.05(-0.10%) |
Sep 09, 2022 | 44.41 | 44.48 | 44.37 | 44.40 | 57,009 | +0.08(+0.19%) |
Sep 08, 2022 | 44.35 | 44.46 | 44.31 | 44.32 | 478,757 | -0.15(-0.33%) |
Sep 07, 2022 | 44.27 | 44.47 | 44.26 | 44.47 | 124,456 | +0.28(+0.63%) |
Sep 06, 2022 | 44.34 | 44.45 | 44.19 | 44.19 | 138,033 | -0.35(-0.79%) |
Sep 02, 2022 | 44.43 | 44.55 | 44.43 | 44.54 | 91,269 | +0.05(+0.10%) |