Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.59 | 43.49 | 41.51 | 43.49 | 7,157 | +1.98(+4.78%) |
Nov 29, 2022 | 41.88 | 41.88 | 41.42 | 41.51 | 4,248 | -0.35(-0.83%) |
Nov 28, 2022 | 42.35 | 42.35 | 41.70 | 41.85 | 4,422 | -0.76(-1.79%) |
Nov 25, 2022 | 42.67 | 42.67 | 42.59 | 42.62 | 93,687 | -0.21(-0.48%) |
Nov 23, 2022 | 42.23 | 42.95 | 42.23 | 42.82 | 6,317 | +0.44(+1.03%) |
Nov 22, 2022 | 41.95 | 42.38 | 41.92 | 42.38 | 2,896 | +0.67(+1.61%) |
Nov 21, 2022 | 41.89 | 41.89 | 41.68 | 41.72 | 1,398 | -0.41(-0.98%) |
Nov 18, 2022 | 42.68 | 42.68 | 41.87 | 42.13 | 4,230 | -0.06(-0.15%) |
Nov 17, 2022 | 41.77 | 42.42 | 41.77 | 42.19 | 9,428 | -0.25(-0.60%) |
Nov 16, 2022 | 42.74 | 42.74 | 42.35 | 42.44 | 11,499 | -0.56(-1.29%) |
Nov 15, 2022 | 43.34 | 43.50 | 42.58 | 43.00 | 121,915 | +0.64(+1.51%) |
Nov 14, 2022 | 42.48 | 42.86 | 42.28 | 42.36 | 5,367 | -0.41(-0.97%) |
Nov 11, 2022 | 41.93 | 42.93 | 41.76 | 42.77 | 8,786 | +0.91(+2.17%) |
Nov 10, 2022 | 40.71 | 41.86 | 40.55 | 41.86 | 33,744 | +3.21(+8.31%) |
Nov 09, 2022 | 39.06 | 39.27 | 38.63 | 38.65 | 400,581 | -0.92(-2.34%) |
Nov 08, 2022 | 39.47 | 40.02 | 39.19 | 39.58 | 16,662 | +0.33(+0.84%) |
Nov 07, 2022 | 38.94 | 39.31 | 38.68 | 39.25 | 5,685 | +0.61(+1.58%) |
Nov 04, 2022 | 38.90 | 38.90 | 37.93 | 38.64 | 14,956 | +0.49(+1.28%) |
Nov 03, 2022 | 38.81 | 38.81 | 38.15 | 38.15 | 3,500 | -1.07(-2.73%) |
Nov 02, 2022 | 40.16 | 39.22 | 39.22 | 12,995 | -1.44(-3.54%) | |
Nov 01, 2022 | 41.35 | 41.36 | 40.63 | 40.66 | 5,921 | -0.49(-1.19%) |
Oct 31, 2022 | 41.33 | 41.34 | 41.05 | 41.15 | 14,207 | -0.57(-1.37%) |
Oct 28, 2022 | 40.27 | 41.72 | 40.27 | 41.72 | 7,046 | +1.25(+3.09%) |
Oct 27, 2022 | 41.18 | 41.20 | 40.47 | 40.47 | 7,392 | -0.77(-1.86%) |
Oct 26, 2022 | 41.24 | 42.12 | 41.24 | 41.24 | 5,229 | -1.26(-2.98%) |
Oct 25, 2022 | 41.92 | 42.54 | 41.92 | 42.50 | 5,324 | +0.93(+2.24%) |
Oct 24, 2022 | 41.39 | 41.70 | 41.14 | 41.57 | 2,068 | +0.40(+0.97%) |
Oct 21, 2022 | 40.05 | 41.20 | 39.90 | 41.17 | 7,573 | +0.88(+2.18%) |
Oct 20, 2022 | 40.17 | 41.01 | 40.17 | 40.29 | 5,253 | +0.03(+0.07%) |
Oct 19, 2022 | 40.35 | 40.71 | 40.04 | 40.26 | 8,212 | -0.21(-0.52%) |
Oct 18, 2022 | 41.12 | 41.19 | 40.09 | 40.47 | 4,624 | +0.43(+1.07%) |
Oct 17, 2022 | 40.00 | 40.19 | 39.94 | 40.04 | 5,251 | +1.34(+3.46%) |
Oct 14, 2022 | 39.88 | 39.88 | 38.70 | 38.70 | 8,610 | -1.17(-2.94%) |
Oct 13, 2022 | 37.80 | 40.00 | 37.80 | 39.87 | 8,142 | +0.88(+2.26%) |
Oct 12, 2022 | 38.92 | 39.16 | 38.83 | 38.99 | 4,809 | -0.00(-0.01%) |
Oct 11, 2022 | 39.24 | 39.58 | 38.78 | 38.99 | 3,567 | -0.66(-1.65%) |
Oct 10, 2022 | 40.33 | 40.33 | 39.19 | 39.65 | 10,622 | -0.58(-1.44%) |
Oct 07, 2022 | 41.12 | 41.12 | 40.12 | 40.23 | 229,636 | -1.68(-4.01%) |
Oct 06, 2022 | 42.01 | 42.34 | 41.86 | 41.91 | 3,275 | -0.18(-0.42%) |
Oct 05, 2022 | 41.27 | 42.32 | 41.27 | 42.09 | 1,911 | -0.02(-0.05%) |
Oct 04, 2022 | 41.41 | 42.14 | 41.41 | 42.11 | 87,835 | +1.46(+3.59%) |
Oct 03, 2022 | 40.02 | 40.91 | 39.98 | 40.65 | 11,355 | +1.09(+2.76%) |
Sep 30, 2022 | 39.99 | 40.69 | 39.55 | 39.56 | 22,228 | -0.63(-1.57%) |
Sep 29, 2022 | 40.55 | 40.59 | 39.78 | 40.19 | 9,361 | -1.02(-2.48%) |
Sep 28, 2022 | 40.36 | 41.34 | 40.22 | 41.21 | 16,002 | +0.74(+1.83%) |
Sep 27, 2022 | 41.05 | 41.23 | 40.20 | 40.47 | 8,998 | -0.04(-0.11%) |
Sep 26, 2022 | 41.08 | 41.09 | 40.46 | 40.51 | 11,429 | -0.31(-0.75%) |
Sep 23, 2022 | 41.00 | 41.00 | 40.39 | 40.82 | 9,887 | -0.60(-1.45%) |
Sep 22, 2022 | 41.52 | 41.54 | 41.34 | 41.42 | 7,861 | -0.44(-1.05%) |
Sep 21, 2022 | 42.68 | 43.28 | 41.86 | 41.86 | 7,541 | -0.68(-1.60%) |
Sep 20, 2022 | 42.60 | 42.93 | 42.29 | 42.54 | 3,887 | -0.46(-1.07%) |
Sep 19, 2022 | 42.28 | 43.00 | 42.28 | 43.00 | 8,363 | +0.23(+0.54%) |
Sep 16, 2022 | 42.73 | 42.77 | 42.25 | 42.77 | 9,779 | -0.41(-0.96%) |
Sep 15, 2022 | 44.00 | 44.01 | 43.00 | 43.18 | 2,263 | -0.85(-1.93%) |
Sep 14, 2022 | 43.97 | 44.08 | 43.78 | 44.03 | 4,298 | +0.11(+0.26%) |
Sep 13, 2022 | 45.11 | 45.11 | 43.81 | 43.92 | 3,940 | -2.46(-5.31%) |
Sep 12, 2022 | 45.97 | 46.38 | 45.97 | 46.38 | 2,980 | +0.56(+1.22%) |
Sep 09, 2022 | 45.57 | 45.88 | 45.52 | 45.82 | 6,579 | +1.10(+2.47%) |
Sep 08, 2022 | 44.12 | 44.76 | 44.12 | 44.72 | 2,271 | +0.14(+0.31%) |
Sep 07, 2022 | 43.85 | 44.58 | 43.85 | 44.58 | 1,896 | +0.85(+1.94%) |
Sep 06, 2022 | 44.19 | 44.19 | 43.64 | 43.73 | 4,773 | -0.28(-0.64%) |
Sep 02, 2022 | 45.05 | 45.20 | 44.01 | 44.01 | 1,995 | -0.55(-1.23%) |