Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.92 | 38.81 | 37.48 | 38.81 | 1,731,492 | +0.93(+2.45%) |
Nov 29, 2022 | 37.76 | 38.05 | 37.75 | 37.88 | 736,820 | +0.16(+0.41%) |
Nov 28, 2022 | 38.16 | 38.23 | 37.61 | 37.73 | 548,217 | -0.71(-1.85%) |
Nov 25, 2022 | 38.40 | 38.64 | 38.34 | 38.44 | 171,507 | +0.05(+0.13%) |
Nov 23, 2022 | 38.26 | 38.51 | 38.11 | 38.39 | 482,167 | +0.08(+0.20%) |
Nov 22, 2022 | 38.10 | 38.36 | 37.95 | 38.31 | 637,386 | +0.41(+1.08%) |
Nov 21, 2022 | 37.82 | 37.93 | 37.61 | 37.90 | 512,543 | -0.09(-0.23%) |
Nov 18, 2022 | 38.15 | 38.29 | 37.80 | 37.99 | 1,049,242 | +0.23(+0.62%) |
Nov 17, 2022 | 37.41 | 37.76 | 37.25 | 37.76 | 751,036 | -0.15(-0.39%) |
Nov 16, 2022 | 38.33 | 38.35 | 37.83 | 37.90 | 856,165 | -0.63(-1.65%) |
Nov 15, 2022 | 38.61 | 38.95 | 38.27 | 38.54 | 827,546 | +0.50(+1.31%) |
Nov 14, 2022 | 38.24 | 38.62 | 38.01 | 38.04 | 1,619,240 | -0.37(-0.97%) |
Nov 11, 2022 | 38.31 | 38.77 | 38.28 | 38.41 | 679,277 | +0.20(+0.54%) |
Nov 10, 2022 | 37.44 | 38.22 | 37.36 | 38.20 | 1,013,750 | +2.16(+5.98%) |
Nov 09, 2022 | 36.60 | 36.81 | 35.99 | 36.05 | 2,055,409 | -0.91(-2.45%) |
Nov 08, 2022 | 37.02 | 37.37 | 36.53 | 36.96 | 1,022,845 | +0.06(+0.16%) |
Nov 07, 2022 | 36.74 | 36.96 | 36.43 | 36.90 | 996,856 | +0.40(+1.10%) |
Nov 04, 2022 | 36.43 | 36.70 | 35.87 | 36.50 | 1,114,684 | +0.57(+1.57%) |
Nov 03, 2022 | 35.74 | 36.20 | 35.41 | 35.93 | 921,027 | -0.24(-0.67%) |
Nov 02, 2022 | 37.19 | 37.56 | 36.14 | 36.18 | 1,208,537 | -1.25(-3.34%) |
Nov 01, 2022 | 37.67 | 37.67 | 37.24 | 37.42 | 693,159 | +0.18(+0.47%) |
Oct 31, 2022 | 37.11 | 37.43 | 36.94 | 37.25 | 850,213 | -0.06(-0.16%) |
Oct 28, 2022 | 36.68 | 37.35 | 36.47 | 37.31 | 535,886 | +0.83(+2.27%) |
Oct 27, 2022 | 36.61 | 37.07 | 36.46 | 36.48 | 1,017,687 | +0.06(+0.16%) |
Oct 26, 2022 | 36.48 | 37.03 | 36.19 | 36.42 | 1,072,062 | +0.16(+0.43%) |
Oct 25, 2022 | 35.46 | 36.42 | 35.46 | 36.26 | 1,141,030 | +0.85(+2.40%) |
Oct 24, 2022 | 35.25 | 35.50 | 34.97 | 35.42 | 1,750,031 | +0.29(+0.83%) |
Oct 21, 2022 | 34.41 | 35.23 | 34.27 | 35.12 | 730,198 | +0.84(+2.45%) |
Oct 20, 2022 | 34.81 | 35.17 | 34.19 | 34.28 | 884,639 | -0.52(-1.49%) |
Oct 19, 2022 | 35.02 | 35.24 | 34.41 | 34.80 | 543,079 | -0.53(-1.49%) |
Oct 18, 2022 | 35.63 | 35.93 | 35.06 | 35.33 | 1,026,011 | +0.37(+1.06%) |
Oct 17, 2022 | 34.64 | 35.05 | 34.62 | 34.96 | 741,365 | +0.98(+2.87%) |
Oct 14, 2022 | 35.04 | 35.25 | 33.97 | 33.98 | 3,403,550 | -0.83(-2.38%) |
Oct 13, 2022 | 33.30 | 34.97 | 33.05 | 34.81 | 966,544 | +0.88(+2.59%) |
Oct 12, 2022 | 34.13 | 34.17 | 33.73 | 33.93 | 840,773 | -0.21(-0.63%) |
Oct 11, 2022 | 33.86 | 34.54 | 33.62 | 34.15 | 751,976 | +0.09(+0.26%) |
Oct 10, 2022 | 34.18 | 34.34 | 33.85 | 34.06 | 745,043 | +0.03(+0.09%) |
Oct 07, 2022 | 34.58 | 34.65 | 33.89 | 34.03 | 495,830 | -0.90(-2.57%) |
Oct 06, 2022 | 34.94 | 35.32 | 34.77 | 34.93 | 939,782 | -0.16(-0.44%) |
Oct 05, 2022 | 34.84 | 35.22 | 34.54 | 35.08 | 560,668 | -0.26(-0.74%) |
Oct 04, 2022 | 34.60 | 35.35 | 34.60 | 35.35 | 1,486,950 | +1.30(+3.81%) |
Oct 03, 2022 | 33.62 | 34.24 | 33.22 | 34.05 | 825,856 | +0.83(+2.50%) |
Sep 30, 2022 | 33.33 | 33.97 | 33.15 | 33.22 | 558,108 | -0.16(-0.47%) |
Sep 29, 2022 | 33.64 | 33.65 | 32.99 | 33.38 | 1,858,271 | -0.70(-2.06%) |
Sep 28, 2022 | 33.36 | 34.27 | 33.20 | 34.08 | 781,818 | +0.91(+2.73%) |
Sep 27, 2022 | 33.50 | 33.72 | 32.90 | 33.17 | 646,849 | +0.02(+0.06%) |
Sep 26, 2022 | 33.47 | 34.02 | 33.04 | 33.15 | 694,382 | -0.46(-1.36%) |
Sep 23, 2022 | 33.93 | 33.96 | 33.18 | 33.61 | 862,445 | -0.78(-2.27%) |
Sep 22, 2022 | 35.08 | 35.10 | 34.27 | 34.39 | 492,826 | -0.74(-2.11%) |
Sep 21, 2022 | 35.82 | 36.16 | 35.12 | 35.13 | 274,476 | -0.38(-1.07%) |
Sep 20, 2022 | 35.64 | 35.64 | 35.24 | 35.51 | 456,280 | -0.49(-1.35%) |
Sep 19, 2022 | 35.21 | 36.01 | 35.21 | 36.00 | 319,021 | +0.43(+1.20%) |
Sep 16, 2022 | 35.41 | 35.60 | 35.10 | 35.57 | 509,907 | -0.25(-0.71%) |
Sep 15, 2022 | 35.91 | 36.37 | 35.69 | 35.83 | 1,409,752 | -0.30(-0.83%) |
Sep 14, 2022 | 36.21 | 36.23 | 35.73 | 36.13 | 376,256 | -0.01(-0.03%) |
Sep 13, 2022 | 36.80 | 36.87 | 35.98 | 36.14 | 993,282 | -1.45(-3.85%) |
Sep 12, 2022 | 37.37 | 37.62 | 37.28 | 37.59 | 433,379 | +0.47(+1.26%) |
Sep 09, 2022 | 36.72 | 37.16 | 36.72 | 37.12 | 322,984 | +0.70(+1.92%) |
Sep 08, 2022 | 35.97 | 36.42 | 35.71 | 36.42 | 396,140 | +0.19(+0.54%) |
Sep 07, 2022 | 35.57 | 36.30 | 35.56 | 36.23 | 693,603 | +0.60(+1.69%) |
Sep 06, 2022 | 36.22 | 36.26 | 35.45 | 35.62 | 398,690 | -0.51(-1.40%) |
Sep 02, 2022 | 36.81 | 36.86 | 35.90 | 36.13 | 1,000,390 | -0.25(-0.69%) |