Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.59 | 40.04 | 39.31 | 39.93 | 74,051 | +0.41(+1.05%) |
Nov 29, 2022 | 39.41 | 39.55 | 39.24 | 39.52 | 52,560 | +0.36(+0.92%) |
Nov 28, 2022 | 39.32 | 39.44 | 39.02 | 39.16 | 179,256 | -0.51(-1.30%) |
Nov 25, 2022 | 39.64 | 39.99 | 39.64 | 39.68 | 26,565 | +0.10(+0.25%) |
Nov 23, 2022 | 39.52 | 39.70 | 39.34 | 39.58 | 99,280 | -0.21(-0.53%) |
Nov 22, 2022 | 38.97 | 39.90 | 38.91 | 39.79 | 79,284 | +1.01(+2.61%) |
Nov 21, 2022 | 38.60 | 38.77 | 37.87 | 38.77 | 88,272 | -0.35(-0.89%) |
Nov 18, 2022 | 38.47 | 39.16 | 38.42 | 39.12 | 60,007 | +0.36(+0.93%) |
Nov 17, 2022 | 38.88 | 38.88 | 38.45 | 38.77 | 67,417 | -0.46(-1.17%) |
Nov 16, 2022 | 39.19 | 39.32 | 38.91 | 39.23 | 125,016 | -0.05(-0.12%) |
Nov 15, 2022 | 39.40 | 39.62 | 39.13 | 39.27 | 142,988 | +0.15(+0.38%) |
Nov 14, 2022 | 39.23 | 39.85 | 39.08 | 39.12 | 127,352 | -0.29(-0.72%) |
Nov 11, 2022 | 39.37 | 39.59 | 39.00 | 39.41 | 104,124 | +0.20(+0.52%) |
Nov 10, 2022 | 38.78 | 39.21 | 38.40 | 39.21 | 139,590 | +1.38(+3.65%) |
Nov 09, 2022 | 38.71 | 38.87 | 37.77 | 37.83 | 136,967 | -1.22(-3.13%) |
Nov 08, 2022 | 38.89 | 39.23 | 38.58 | 39.05 | 105,944 | +0.17(+0.43%) |
Nov 07, 2022 | 38.85 | 38.95 | 38.43 | 38.88 | 100,761 | +0.29(+0.74%) |
Nov 04, 2022 | 38.96 | 39.09 | 38.01 | 38.60 | 81,634 | +0.30(+0.78%) |
Nov 03, 2022 | 37.80 | 38.53 | 37.56 | 38.30 | 62,857 | +0.21(+0.55%) |
Nov 02, 2022 | 38.50 | 38.92 | 37.99 | 38.09 | 79,308 | -0.44(-1.13%) |
Nov 01, 2022 | 38.78 | 38.78 | 38.47 | 38.53 | 85,994 | +0.22(+0.57%) |
Oct 31, 2022 | 37.70 | 38.51 | 37.65 | 38.31 | 72,400 | +0.45(+1.20%) |
Oct 28, 2022 | 37.82 | 37.93 | 37.28 | 37.85 | 66,415 | +0.13(+0.34%) |
Oct 27, 2022 | 37.51 | 38.05 | 37.51 | 37.73 | 195,870 | +0.40(+1.07%) |
Oct 26, 2022 | 37.08 | 37.47 | 37.06 | 37.33 | 121,134 | +0.38(+1.03%) |
Oct 25, 2022 | 36.60 | 36.95 | 36.34 | 36.95 | 1,254,616 | +0.41(+1.12%) |
Oct 24, 2022 | 37.06 | 37.06 | 36.41 | 36.54 | 93,621 | -0.38(-1.03%) |
Oct 21, 2022 | 36.53 | 37.03 | 36.20 | 36.92 | 158,531 | +0.63(+1.73%) |
Oct 20, 2022 | 36.60 | 36.81 | 36.05 | 36.29 | 77,046 | -0.24(-0.65%) |
Oct 19, 2022 | 36.43 | 36.68 | 36.22 | 36.53 | 75,815 | +0.15(+0.42%) |
Oct 18, 2022 | 36.31 | 36.74 | 35.87 | 36.37 | 67,925 | +0.37(+1.03%) |
Oct 17, 2022 | 35.71 | 36.16 | 35.69 | 36.00 | 95,943 | +0.80(+2.27%) |
Oct 14, 2022 | 36.27 | 36.34 | 35.15 | 35.20 | 161,597 | -1.05(-2.91%) |
Oct 13, 2022 | 34.66 | 36.32 | 34.55 | 36.26 | 176,586 | +1.24(+3.53%) |
Oct 12, 2022 | 35.00 | 35.22 | 34.62 | 35.02 | 403,808 | -0.09(-0.26%) |
Oct 11, 2022 | 34.51 | 35.51 | 34.43 | 35.11 | 164,615 | +0.29(+0.83%) |
Oct 10, 2022 | 35.52 | 35.99 | 34.78 | 34.82 | 127,437 | -0.65(-1.82%) |
Oct 07, 2022 | 35.65 | 36.02 | 35.29 | 35.47 | 267,698 | -0.28(-0.79%) |
Oct 06, 2022 | 36.06 | 36.34 | 35.62 | 35.75 | 135,040 | -0.54(-1.50%) |
Oct 05, 2022 | 36.07 | 36.49 | 35.41 | 36.29 | 106,309 | -0.01(-0.03%) |
Oct 04, 2022 | 35.65 | 36.34 | 35.65 | 36.30 | 101,729 | +1.19(+3.39%) |
Oct 03, 2022 | 34.88 | 35.42 | 34.88 | 35.11 | 104,058 | +1.06(+3.12%) |
Sep 30, 2022 | 34.11 | 34.66 | 33.92 | 34.05 | 100,210 | -0.17(-0.50%) |
Sep 29, 2022 | 34.51 | 34.51 | 33.55 | 34.22 | 225,508 | -0.47(-1.36%) |
Sep 28, 2022 | 33.65 | 34.78 | 33.39 | 34.69 | 238,811 | +1.30(+3.89%) |
Sep 27, 2022 | 33.48 | 34.09 | 33.23 | 33.39 | 192,723 | +0.36(+1.10%) |
Sep 26, 2022 | 33.85 | 34.07 | 32.97 | 33.03 | 261,073 | -1.05(-3.09%) |
Sep 23, 2022 | 35.79 | 35.85 | 33.85 | 34.08 | 298,790 | -2.42(-6.62%) |
Sep 22, 2022 | 37.30 | 37.46 | 36.50 | 36.50 | 119,834 | -0.54(-1.45%) |
Sep 21, 2022 | 38.02 | 38.07 | 37.04 | 37.04 | 238,751 | -0.53(-1.40%) |
Sep 20, 2022 | 37.89 | 37.89 | 37.17 | 37.56 | 152,205 | -0.19(-0.51%) |
Sep 19, 2022 | 36.97 | 37.86 | 36.76 | 37.75 | 103,972 | +0.18(+0.48%) |
Sep 16, 2022 | 38.27 | 38.27 | 37.23 | 37.57 | 308,843 | -1.02(-2.64%) |
Sep 15, 2022 | 38.63 | 39.03 | 38.53 | 38.59 | 239,424 | -0.47(-1.21%) |
Sep 14, 2022 | 38.52 | 39.27 | 38.52 | 39.06 | 92,704 | +0.89(+2.33%) |
Sep 13, 2022 | 38.73 | 38.94 | 38.03 | 38.17 | 139,703 | -0.88(-2.26%) |
Sep 12, 2022 | 38.73 | 39.19 | 38.64 | 39.05 | 139,234 | +0.66(+1.73%) |
Sep 09, 2022 | 38.24 | 38.49 | 38.07 | 38.39 | 160,648 | +0.79(+2.10%) |
Sep 08, 2022 | 37.45 | 37.61 | 37.10 | 37.60 | 86,417 | +0.19(+0.51%) |
Sep 07, 2022 | 36.86 | 37.50 | 36.67 | 37.41 | 66,856 | +0.07(+0.19%) |
Sep 06, 2022 | 38.25 | 38.34 | 37.28 | 37.34 | 117,413 | -0.63(-1.65%) |
Sep 02, 2022 | 38.14 | 38.29 | 37.70 | 37.96 | 144,869 | +0.42(+1.11%) |