Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.63 | 43.99 | 43.56 | 43.99 | 147,173 | +0.33(+0.75%) |
Nov 29, 2022 | 43.68 | 43.73 | 43.63 | 43.66 | 148,527 | -0.03(-0.06%) |
Nov 28, 2022 | 43.79 | 43.79 | 43.64 | 43.69 | 389,350 | -0.17(-0.39%) |
Nov 25, 2022 | 43.77 | 43.86 | 43.75 | 43.86 | 33,934 | +0.09(+0.22%) |
Nov 23, 2022 | 43.66 | 43.78 | 43.65 | 43.76 | 92,876 | +0.24(+0.54%) |
Nov 22, 2022 | 43.44 | 43.56 | 43.43 | 43.53 | 74,375 | +0.20(+0.46%) |
Nov 21, 2022 | 43.44 | 43.44 | 43.30 | 43.33 | 101,987 | +0.07(+0.16%) |
Nov 18, 2022 | 43.34 | 43.42 | 43.24 | 43.26 | 135,852 | -0.09(-0.22%) |
Nov 17, 2022 | 43.24 | 43.36 | 43.21 | 43.36 | 271,872 | -0.09(-0.22%) |
Nov 16, 2022 | 43.35 | 43.49 | 43.32 | 43.45 | 330,855 | +0.19(+0.43%) |
Nov 15, 2022 | 43.22 | 43.29 | 43.13 | 43.26 | 210,324 | +0.28(+0.65%) |
Nov 14, 2022 | 43.01 | 43.01 | 42.93 | 42.98 | 381,421 | -0.01(-0.02%) |
Nov 11, 2022 | 42.90 | 43.06 | 42.87 | 42.99 | 207,732 | +0.09(+0.22%) |
Nov 10, 2022 | 42.54 | 42.93 | 42.53 | 42.90 | 361,322 | +0.89(+2.12%) |
Nov 09, 2022 | 41.94 | 42.09 | 41.91 | 42.01 | 196,509 | -0.01(-0.02%) |
Nov 08, 2022 | 41.95 | 42.06 | 41.91 | 42.02 | 144,557 | +0.23(+0.56%) |
Nov 07, 2022 | 41.95 | 41.99 | 41.78 | 41.78 | 150,335 | -0.13(-0.31%) |
Nov 04, 2022 | 41.91 | 41.99 | 41.82 | 41.91 | 110,142 | +0.07(+0.16%) |
Nov 03, 2022 | 41.79 | 41.92 | 41.74 | 41.85 | 226,685 | -0.11(-0.27%) |
Nov 02, 2022 | 42.10 | 42.34 | 41.93 | 41.96 | 196,450 | -0.11(-0.27%) |
Nov 01, 2022 | 42.22 | 42.26 | 42.00 | 42.07 | 283,426 | +0.12(+0.29%) |
Oct 31, 2022 | 41.90 | 42.00 | 41.84 | 41.95 | 286,412 | -0.21(-0.49%) |
Oct 28, 2022 | 42.07 | 42.24 | 42.07 | 42.16 | 117,042 | -0.06(-0.13%) |
Oct 27, 2022 | 42.11 | 42.28 | 42.06 | 42.21 | 104,527 | +0.22(+0.53%) |
Oct 26, 2022 | 41.92 | 42.06 | 41.92 | 41.99 | 136,371 | +0.11(+0.27%) |
Oct 25, 2022 | 41.79 | 41.94 | 41.79 | 41.87 | 112,642 | +0.29(+0.70%) |
Oct 24, 2022 | 41.56 | 41.70 | 41.51 | 41.58 | 268,646 | -0.07(-0.16%) |
Oct 21, 2022 | 41.48 | 41.66 | 41.44 | 41.65 | 156,933 | +0.05(+0.11%) |
Oct 20, 2022 | 41.76 | 41.86 | 41.60 | 41.60 | 249,932 | -0.21(-0.49%) |
Oct 19, 2022 | 41.92 | 41.97 | 41.81 | 41.81 | 200,464 | -0.32(-0.75%) |
Oct 18, 2022 | 42.17 | 42.21 | 41.97 | 42.13 | 274,413 | +0.07(+0.18%) |
Oct 17, 2022 | 42.14 | 42.26 | 41.99 | 42.05 | 149,114 | +0.01(+0.02%) |
Oct 14, 2022 | 42.32 | 42.33 | 41.99 | 42.04 | 349,807 | -0.14(-0.33%) |
Oct 13, 2022 | 41.89 | 42.30 | 41.89 | 42.18 | 209,094 | -0.15(-0.35%) |
Oct 12, 2022 | 42.30 | 42.40 | 42.27 | 42.33 | 186,753 | -0.03(-0.08%) |
Oct 11, 2022 | 42.43 | 42.62 | 42.35 | 42.36 | 111,111 | -0.14(-0.32%) |
Oct 10, 2022 | 42.63 | 42.64 | 42.38 | 42.50 | 80,862 | -0.07(-0.15%) |
Oct 07, 2022 | 42.61 | 42.70 | 42.53 | 42.56 | 81,153 | -0.20(-0.46%) |
Oct 06, 2022 | 42.85 | 42.92 | 42.74 | 42.76 | 88,340 | -0.15(-0.35%) |
Oct 05, 2022 | 42.93 | 42.94 | 42.75 | 42.91 | 145,807 | -0.24(-0.55%) |
Oct 04, 2022 | 43.08 | 43.21 | 43.08 | 43.15 | 425,256 | +0.22(+0.51%) |
Oct 03, 2022 | 42.85 | 43.06 | 42.82 | 42.93 | 255,271 | +0.30(+0.70%) |
Sep 30, 2022 | 42.77 | 42.84 | 42.54 | 42.63 | 99,408 | -0.03(-0.07%) |
Sep 29, 2022 | 42.70 | 42.74 | 42.62 | 42.66 | 366,805 | -0.30(-0.70%) |
Sep 28, 2022 | 42.84 | 43.02 | 42.70 | 42.96 | 99,518 | +0.37(+0.88%) |
Sep 27, 2022 | 42.90 | 42.90 | 42.56 | 42.58 | 250,396 | -0.35(-0.81%) |
Sep 26, 2022 | 43.21 | 43.25 | 42.90 | 42.93 | 122,900 | -0.47(-1.09%) |
Sep 23, 2022 | 43.48 | 43.49 | 43.33 | 43.40 | 97,695 | -0.16(-0.38%) |
Sep 22, 2022 | 43.69 | 43.71 | 43.52 | 43.57 | 132,504 | -0.36(-0.81%) |
Sep 21, 2022 | 43.85 | 43.99 | 43.71 | 43.92 | 197,324 | +0.08(+0.18%) |
Sep 20, 2022 | 43.82 | 43.91 | 43.79 | 43.84 | 196,916 | -0.22(-0.50%) |
Sep 19, 2022 | 44.00 | 44.11 | 43.99 | 44.06 | 134,792 | -0.07(-0.16%) |
Sep 16, 2022 | 44.06 | 44.18 | 44.06 | 44.13 | 73,595 | -0.10(-0.22%) |
Sep 15, 2022 | 44.22 | 44.32 | 44.18 | 44.23 | 59,799 | -0.06(-0.13%) |
Sep 14, 2022 | 44.23 | 44.35 | 44.21 | 44.29 | 86,527 | +0.00(+0.00%) |
Sep 13, 2022 | 44.45 | 44.45 | 44.26 | 44.29 | 74,593 | -0.24(-0.54%) |
Sep 12, 2022 | 44.61 | 44.78 | 44.51 | 44.53 | 77,075 | -0.05(-0.10%) |
Sep 09, 2022 | 44.59 | 44.66 | 44.55 | 44.58 | 56,786 | +0.08(+0.19%) |
Sep 08, 2022 | 44.52 | 44.63 | 44.48 | 44.49 | 476,884 | -0.15(-0.33%) |
Sep 07, 2022 | 44.45 | 44.64 | 44.44 | 44.64 | 123,969 | +0.28(+0.63%) |
Sep 06, 2022 | 44.51 | 44.62 | 44.36 | 44.36 | 137,493 | -0.35(-0.79%) |
Sep 02, 2022 | 44.60 | 44.73 | 44.60 | 44.72 | 90,912 | +0.05(+0.10%) |