Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.88 | 45.73 | 44.38 | 45.73 | 155,822 | +0.77(+1.72%) |
Nov 29, 2022 | 44.78 | 45.10 | 44.78 | 44.95 | 25,428 | +0.12(+0.26%) |
Nov 28, 2022 | 45.31 | 45.49 | 44.74 | 44.84 | 45,813 | -0.72(-1.59%) |
Nov 25, 2022 | 45.28 | 45.70 | 45.28 | 45.56 | 43,904 | +0.32(+0.70%) |
Nov 23, 2022 | 45.31 | 45.51 | 45.17 | 45.24 | 40,701 | -0.20(-0.45%) |
Nov 22, 2022 | 45.28 | 45.49 | 45.13 | 45.45 | 40,632 | +0.32(+0.71%) |
Nov 21, 2022 | 44.73 | 45.20 | 44.73 | 45.13 | 38,447 | +0.19(+0.43%) |
Nov 18, 2022 | 44.85 | 45.11 | 44.74 | 44.94 | 52,498 | +0.49(+1.11%) |
Nov 17, 2022 | 44.10 | 44.45 | 44.10 | 44.44 | 32,292 | -0.15(-0.35%) |
Nov 16, 2022 | 44.80 | 44.88 | 44.49 | 44.60 | 57,685 | -0.32(-0.71%) |
Nov 15, 2022 | 45.02 | 45.29 | 44.65 | 44.92 | 75,028 | +0.35(+0.78%) |
Nov 14, 2022 | 44.68 | 45.14 | 44.53 | 44.57 | 60,175 | -0.22(-0.50%) |
Nov 11, 2022 | 45.31 | 45.39 | 44.75 | 44.79 | 152,668 | -0.49(-1.09%) |
Nov 10, 2022 | 44.64 | 45.33 | 44.59 | 45.28 | 61,638 | +1.82(+4.18%) |
Nov 09, 2022 | 43.68 | 44.10 | 43.44 | 43.47 | 61,671 | -0.43(-0.97%) |
Nov 08, 2022 | 44.06 | 44.34 | 43.65 | 43.89 | 127,363 | -0.05(-0.11%) |
Nov 07, 2022 | 43.81 | 44.06 | 43.67 | 43.94 | 53,216 | +0.20(+0.46%) |
Nov 04, 2022 | 43.31 | 43.78 | 43.03 | 43.74 | 100,997 | +0.77(+1.80%) |
Nov 03, 2022 | 42.93 | 43.14 | 42.43 | 42.96 | 57,321 | -0.39(-0.89%) |
Nov 02, 2022 | 44.08 | 43.24 | 43.35 | 106,112 | -0.81(-1.84%) | |
Nov 01, 2022 | 44.58 | 44.58 | 44.10 | 44.16 | 45,402 | -0.17(-0.39%) |
Oct 31, 2022 | 44.00 | 44.47 | 43.96 | 44.34 | 69,317 | +0.11(+0.24%) |
Oct 28, 2022 | 43.15 | 44.26 | 43.15 | 44.23 | 76,093 | +1.18(+2.74%) |
Oct 27, 2022 | 42.94 | 43.63 | 42.94 | 43.05 | 54,877 | +0.38(+0.88%) |
Oct 26, 2022 | 42.77 | 43.16 | 42.49 | 42.67 | 45,007 | +0.00(+0.00%) |
Oct 25, 2022 | 42.01 | 42.86 | 42.01 | 42.67 | 65,026 | +0.71(+1.68%) |
Oct 24, 2022 | 41.79 | 42.12 | 41.66 | 41.97 | 43,968 | +0.42(+1.00%) |
Oct 21, 2022 | 40.88 | 41.71 | 40.88 | 41.55 | 79,364 | +0.82(+2.02%) |
Oct 20, 2022 | 41.37 | 41.60 | 40.56 | 40.73 | 74,593 | -0.67(-1.61%) |
Oct 19, 2022 | 41.42 | 41.70 | 40.92 | 41.40 | 115,413 | -0.35(-0.83%) |
Oct 18, 2022 | 42.07 | 42.34 | 41.54 | 41.75 | 134,841 | +0.22(+0.54%) |
Oct 17, 2022 | 41.25 | 41.62 | 41.25 | 41.53 | 63,829 | +0.85(+2.09%) |
Oct 14, 2022 | 41.42 | 41.61 | 40.62 | 40.67 | 73,160 | -0.49(-1.20%) |
Oct 13, 2022 | 39.43 | 41.31 | 39.30 | 41.17 | 77,290 | +1.23(+3.07%) |
Oct 12, 2022 | 40.00 | 40.24 | 39.75 | 39.94 | 90,704 | -0.10(-0.24%) |
Oct 11, 2022 | 39.53 | 40.21 | 39.49 | 40.04 | 72,544 | +0.38(+0.95%) |
Oct 10, 2022 | 39.56 | 39.95 | 39.54 | 39.66 | 65,372 | +0.24(+0.61%) |
Oct 07, 2022 | 39.86 | 39.86 | 39.30 | 39.42 | 68,855 | -0.72(-1.81%) |
Oct 06, 2022 | 40.38 | 40.46 | 40.04 | 40.14 | 30,451 | -0.32(-0.79%) |
Oct 05, 2022 | 40.67 | 40.75 | 40.16 | 40.46 | 44,942 | -0.60(-1.46%) |
Oct 04, 2022 | 40.39 | 41.18 | 40.39 | 41.06 | 111,450 | +1.14(+2.86%) |
Oct 03, 2022 | 39.61 | 40.09 | 39.38 | 39.92 | 78,603 | +0.72(+1.85%) |
Sep 30, 2022 | 39.45 | 39.96 | 39.20 | 39.20 | 128,872 | -0.23(-0.59%) |
Sep 29, 2022 | 39.86 | 39.86 | 39.17 | 39.43 | 43,371 | -0.78(-1.95%) |
Sep 28, 2022 | 39.78 | 40.50 | 39.58 | 40.21 | 61,434 | +0.65(+1.64%) |
Sep 27, 2022 | 40.44 | 40.47 | 39.43 | 39.56 | 188,088 | -0.63(-1.56%) |
Sep 26, 2022 | 40.65 | 40.99 | 40.02 | 40.19 | 95,313 | -0.66(-1.61%) |
Sep 23, 2022 | 41.11 | 41.11 | 40.39 | 40.85 | 69,197 | -0.57(-1.38%) |
Sep 22, 2022 | 41.90 | 41.90 | 41.27 | 41.42 | 28,550 | -0.59(-1.40%) |
Sep 21, 2022 | 42.55 | 42.79 | 41.98 | 42.01 | 98,577 | -0.25(-0.59%) |
Sep 20, 2022 | 42.29 | 42.33 | 41.95 | 42.26 | 30,267 | -0.33(-0.77%) |
Sep 19, 2022 | 41.90 | 42.62 | 41.90 | 42.59 | 78,268 | +0.44(+1.04%) |
Sep 16, 2022 | 41.69 | 42.15 | 41.52 | 42.15 | 33,460 | +0.09(+0.20%) |
Sep 15, 2022 | 42.08 | 42.42 | 41.98 | 42.06 | 57,362 | -0.14(-0.34%) |
Sep 14, 2022 | 42.26 | 42.26 | 41.91 | 42.21 | 160,874 | +0.01(+0.02%) |
Sep 13, 2022 | 42.96 | 43.01 | 42.05 | 42.20 | 85,501 | -1.35(-3.09%) |
Sep 12, 2022 | 43.30 | 43.58 | 43.30 | 43.54 | 53,719 | +0.49(+1.13%) |
Sep 09, 2022 | 42.78 | 43.13 | 42.70 | 43.06 | 48,845 | +0.55(+1.30%) |
Sep 08, 2022 | 42.20 | 42.54 | 41.90 | 42.50 | 50,843 | +0.08(+0.18%) |
Sep 07, 2022 | 41.88 | 42.47 | 41.88 | 42.43 | 40,903 | +0.50(+1.18%) |
Sep 06, 2022 | 42.55 | 42.55 | 41.74 | 41.93 | 69,340 | -0.51(-1.19%) |
Sep 02, 2022 | 43.07 | 43.26 | 42.28 | 42.44 | 81,229 | -0.32(-0.76%) |