Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.04 | 40.16 | 38.03 | 40.11 | 319,216 | +1.21(+3.11%) |
Nov 29, 2022 | 38.80 | 39.30 | 38.76 | 38.90 | 180,082 | +0.08(+0.21%) |
Nov 28, 2022 | 39.81 | 39.85 | 38.44 | 38.82 | 210,381 | -1.42(-3.53%) |
Nov 25, 2022 | 39.91 | 40.68 | 39.77 | 40.24 | 104,327 | +0.49(+1.23%) |
Nov 23, 2022 | 39.59 | 40.20 | 39.48 | 39.75 | 160,213 | -0.06(-0.15%) |
Nov 22, 2022 | 39.93 | 40.48 | 39.51 | 39.81 | 208,797 | -0.03(-0.08%) |
Nov 21, 2022 | 39.04 | 39.98 | 39.02 | 39.84 | 215,224 | +0.58(+1.48%) |
Nov 18, 2022 | 40.37 | 41.09 | 38.57 | 39.26 | 305,986 | -0.18(-0.46%) |
Nov 17, 2022 | 39.48 | 39.75 | 38.87 | 39.44 | 272,594 | -0.75(-1.87%) |
Nov 16, 2022 | 42.29 | 42.39 | 40.04 | 40.19 | 365,322 | -2.45(-5.75%) |
Nov 15, 2022 | 41.76 | 43.18 | 41.47 | 42.64 | 261,658 | +1.02(+2.45%) |
Nov 14, 2022 | 42.19 | 42.62 | 41.38 | 41.62 | 331,683 | -1.01(-2.37%) |
Nov 11, 2022 | 41.89 | 43.34 | 41.76 | 42.63 | 350,536 | +0.87(+2.08%) |
Nov 10, 2022 | 40.86 | 42.12 | 40.86 | 41.76 | 475,760 | +2.83(+7.27%) |
Nov 09, 2022 | 38.60 | 39.38 | 38.20 | 38.93 | 266,991 | -0.15(-0.38%) |
Nov 08, 2022 | 39.51 | 39.70 | 38.62 | 39.08 | 263,430 | -0.11(-0.28%) |
Nov 07, 2022 | 38.94 | 39.39 | 38.59 | 39.19 | 234,453 | +0.81(+2.11%) |
Nov 04, 2022 | 37.85 | 38.43 | 37.37 | 38.38 | 249,992 | +1.19(+3.20%) |
Nov 03, 2022 | 37.08 | 37.50 | 36.41 | 37.19 | 241,381 | -0.05(-0.13%) |
Nov 02, 2022 | 38.92 | 39.31 | 37.19 | 37.24 | 354,627 | -1.90(-4.85%) |
Nov 01, 2022 | 39.61 | 39.65 | 38.92 | 39.14 | 207,098 | +0.18(+0.46%) |
Oct 31, 2022 | 38.88 | 39.71 | 38.62 | 38.96 | 342,364 | -0.24(-0.61%) |
Oct 28, 2022 | 37.81 | 39.44 | 37.19 | 39.20 | 390,983 | +2.67(+7.31%) |
Oct 27, 2022 | 37.04 | 37.48 | 36.37 | 36.53 | 489,135 | -0.18(-0.49%) |
Oct 26, 2022 | 37.01 | 37.61 | 36.48 | 36.71 | 335,192 | +0.09(+0.25%) |
Oct 25, 2022 | 34.96 | 36.72 | 34.95 | 36.62 | 486,336 | +1.73(+4.96%) |
Oct 24, 2022 | 35.06 | 35.40 | 34.55 | 34.89 | 316,163 | +0.07(+0.20%) |
Oct 21, 2022 | 35.30 | 35.30 | 33.91 | 34.82 | 489,685 | -0.16(-0.46%) |
Oct 20, 2022 | 36.66 | 36.82 | 34.73 | 34.98 | 379,089 | -1.72(-4.69%) |
Oct 19, 2022 | 37.48 | 37.94 | 36.33 | 36.70 | 286,979 | -1.30(-3.42%) |
Oct 18, 2022 | 38.92 | 39.34 | 37.83 | 38.00 | 251,990 | -0.05(-0.13%) |
Oct 17, 2022 | 37.42 | 38.08 | 37.07 | 38.05 | 306,802 | +1.53(+4.19%) |
Oct 14, 2022 | 38.06 | 38.49 | 36.41 | 36.52 | 346,814 | -0.95(-2.54%) |
Oct 13, 2022 | 35.01 | 37.60 | 34.37 | 37.47 | 337,462 | +1.72(+4.81%) |
Oct 12, 2022 | 35.82 | 36.14 | 35.00 | 35.75 | 264,497 | -0.04(-0.11%) |
Oct 11, 2022 | 35.47 | 36.16 | 35.23 | 35.79 | 373,332 | +0.15(+0.42%) |
Oct 10, 2022 | 36.03 | 36.49 | 35.52 | 35.64 | 229,333 | +0.00(+0.00%) |
Oct 07, 2022 | 36.19 | 36.19 | 35.25 | 35.64 | 287,226 | -1.11(-3.02%) |
Oct 06, 2022 | 37.27 | 37.61 | 36.54 | 36.75 | 190,707 | -0.64(-1.71%) |
Oct 05, 2022 | 36.81 | 37.70 | 36.58 | 37.39 | 297,625 | -0.23(-0.61%) |
Oct 04, 2022 | 36.30 | 37.62 | 36.30 | 37.62 | 411,096 | +1.97(+5.53%) |
Oct 03, 2022 | 34.85 | 35.66 | 34.17 | 35.65 | 307,799 | +1.42(+4.15%) |
Sep 30, 2022 | 34.97 | 35.64 | 34.22 | 34.23 | 342,079 | -0.57(-1.64%) |
Sep 29, 2022 | 36.16 | 36.20 | 34.26 | 34.80 | 449,073 | -2.05(-5.56%) |
Sep 28, 2022 | 36.84 | 37.30 | 36.16 | 36.85 | 415,892 | +0.31(+0.85%) |
Sep 27, 2022 | 37.38 | 37.60 | 36.06 | 36.54 | 261,069 | -0.47(-1.27%) |
Sep 26, 2022 | 36.76 | 37.99 | 36.64 | 37.01 | 322,054 | +0.21(+0.57%) |
Sep 23, 2022 | 38.00 | 38.35 | 36.45 | 36.80 | 424,868 | -2.07(-5.33%) |
Sep 22, 2022 | 39.66 | 39.75 | 38.54 | 38.87 | 239,668 | -0.87(-2.19%) |
Sep 21, 2022 | 40.82 | 40.95 | 39.62 | 39.74 | 261,684 | -0.58(-1.44%) |
Sep 20, 2022 | 40.25 | 40.50 | 39.63 | 40.32 | 214,396 | -0.36(-0.88%) |
Sep 19, 2022 | 39.23 | 40.70 | 39.23 | 40.68 | 393,978 | +1.00(+2.52%) |
Sep 16, 2022 | 40.44 | 40.44 | 38.89 | 39.68 | 877,226 | -1.15(-2.82%) |
Sep 15, 2022 | 40.22 | 41.44 | 40.02 | 40.83 | 282,483 | +0.65(+1.62%) |
Sep 14, 2022 | 40.63 | 40.86 | 39.92 | 40.18 | 374,554 | -0.40(-0.99%) |
Sep 13, 2022 | 41.59 | 41.87 | 40.26 | 40.58 | 352,449 | -1.91(-4.50%) |
Sep 12, 2022 | 41.07 | 42.52 | 40.79 | 42.49 | 336,329 | +1.75(+4.30%) |
Sep 09, 2022 | 40.18 | 40.80 | 39.95 | 40.74 | 215,342 | +0.82(+2.05%) |
Sep 08, 2022 | 38.90 | 39.97 | 38.32 | 39.92 | 278,061 | +0.74(+1.89%) |
Sep 07, 2022 | 38.51 | 39.18 | 37.93 | 39.18 | 578,889 | +0.71(+1.85%) |
Sep 06, 2022 | 40.24 | 40.31 | 38.07 | 38.47 | 290,359 | -1.88(-4.66%) |
Sep 02, 2022 | 41.21 | 41.73 | 40.02 | 40.35 | 278,357 | -0.37(-0.91%) |