Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.50 | 40.58 | 39.20 | 40.58 | 63,733 | +1.21(+3.06%) |
Nov 29, 2022 | 39.38 | 39.38 | 39.23 | 39.37 | 23,148 | -0.07(-0.17%) |
Nov 28, 2022 | 39.68 | 39.68 | 39.35 | 39.44 | 2,759 | -0.59(-1.47%) |
Nov 25, 2022 | 40.13 | 40.13 | 40.03 | 40.03 | 9,626 | -0.03(-0.06%) |
Nov 23, 2022 | 39.94 | 40.14 | 39.76 | 40.06 | 83,584 | +0.19(+0.47%) |
Nov 22, 2022 | 39.46 | 39.87 | 39.46 | 39.87 | 10,854 | +0.57(+1.45%) |
Nov 21, 2022 | 39.18 | 39.40 | 39.18 | 39.30 | 10,863 | -0.11(-0.28%) |
Nov 18, 2022 | 39.80 | 39.80 | 39.24 | 39.41 | 13,973 | +0.17(+0.43%) |
Nov 17, 2022 | 39.24 | 39.33 | 39.06 | 39.24 | 14,692 | -0.21(-0.53%) |
Nov 16, 2022 | 39.46 | 39.58 | 39.36 | 39.45 | 4,351 | -0.30(-0.76%) |
Nov 15, 2022 | 40.09 | 40.10 | 39.47 | 39.75 | 12,615 | +0.31(+0.78%) |
Nov 14, 2022 | 39.71 | 39.91 | 39.45 | 39.45 | 17,939 | -0.34(-0.87%) |
Nov 11, 2022 | 39.49 | 39.86 | 39.38 | 39.79 | 22,413 | +0.43(+1.08%) |
Nov 10, 2022 | 38.74 | 39.36 | 38.73 | 39.36 | 68,341 | +2.10(+5.64%) |
Nov 09, 2022 | 37.74 | 37.88 | 37.26 | 37.26 | 69,471 | -0.82(-2.14%) |
Nov 08, 2022 | 37.90 | 38.39 | 37.70 | 38.08 | 68,598 | +0.25(+0.65%) |
Nov 07, 2022 | 37.58 | 37.83 | 37.51 | 37.83 | 5,937 | +0.38(+1.02%) |
Nov 04, 2022 | 37.61 | 37.61 | 36.99 | 37.45 | 22,954 | +0.41(+1.12%) |
Nov 03, 2022 | 37.15 | 37.18 | 37.03 | 37.03 | 4,117 | -0.39(-1.04%) |
Nov 02, 2022 | 38.20 | 38.76 | 37.42 | 37.42 | 33,355 | -0.98(-2.56%) |
Nov 01, 2022 | 38.78 | 38.81 | 38.32 | 38.41 | 12,147 | -0.14(-0.37%) |
Oct 31, 2022 | 38.49 | 38.68 | 38.46 | 38.55 | 9,977 | -0.26(-0.67%) |
Oct 28, 2022 | 38.48 | 38.81 | 38.48 | 38.81 | 5,723 | +0.91(+2.39%) |
Oct 27, 2022 | 38.06 | 38.14 | 37.90 | 37.90 | 7,029 | -0.25(-0.66%) |
Oct 26, 2022 | 38.23 | 38.63 | 38.15 | 38.15 | 98,586 | -0.25(-0.65%) |
Oct 25, 2022 | 38.13 | 38.40 | 38.12 | 38.40 | 10,653 | +0.65(+1.73%) |
Oct 24, 2022 | 37.54 | 37.87 | 37.54 | 37.75 | 37,554 | +0.41(+1.09%) |
Oct 21, 2022 | 36.58 | 37.34 | 36.42 | 37.34 | 8,097 | +0.81(+2.22%) |
Oct 20, 2022 | 37.10 | 37.10 | 36.53 | 36.53 | 3,428 | -0.22(-0.59%) |
Oct 19, 2022 | 36.94 | 36.94 | 36.54 | 36.75 | 15,201 | -0.24(-0.66%) |
Oct 18, 2022 | 37.23 | 37.32 | 36.84 | 37.00 | 8,181 | +0.39(+1.06%) |
Oct 17, 2022 | 36.60 | 36.63 | 36.55 | 36.61 | 1,591 | +0.95(+2.66%) |
Oct 14, 2022 | 36.68 | 36.68 | 35.66 | 35.66 | 19,475 | -0.92(-2.52%) |
Oct 13, 2022 | 35.34 | 36.58 | 35.34 | 36.58 | 8,806 | +0.89(+2.49%) |
Oct 12, 2022 | 35.81 | 35.83 | 35.69 | 35.69 | 5,252 | -0.07(-0.19%) |
Oct 11, 2022 | 35.74 | 36.27 | 35.65 | 35.76 | 14,571 | -0.29(-0.80%) |
Oct 10, 2022 | 36.12 | 36.12 | 35.85 | 36.05 | 4,092 | -0.25(-0.70%) |
Oct 07, 2022 | 36.60 | 36.60 | 36.22 | 36.30 | 5,839 | -1.08(-2.89%) |
Oct 06, 2022 | 37.42 | 37.61 | 37.34 | 37.38 | 5,800 | -0.33(-0.87%) |
Oct 05, 2022 | 37.16 | 37.81 | 37.16 | 37.71 | 18,040 | -0.04(-0.12%) |
Oct 04, 2022 | 37.67 | 37.78 | 37.49 | 37.75 | 174,457 | +1.12(+3.06%) |
Oct 03, 2022 | 36.30 | 36.80 | 36.30 | 36.63 | 10,675 | +0.87(+2.43%) |
Sep 30, 2022 | 36.44 | 36.44 | 35.76 | 35.76 | 13,991 | -0.47(-1.31%) |
Sep 29, 2022 | 36.22 | 36.30 | 36.00 | 36.23 | 17,939 | -0.83(-2.25%) |
Sep 28, 2022 | 36.51 | 37.07 | 36.31 | 37.07 | 10,018 | +0.78(+2.16%) |
Sep 27, 2022 | 36.65 | 36.83 | 36.03 | 36.29 | 4,214 | -0.12(-0.33%) |
Sep 26, 2022 | 36.88 | 36.88 | 36.30 | 36.41 | 2,313 | -0.23(-0.64%) |
Sep 23, 2022 | 37.10 | 37.10 | 36.33 | 36.64 | 35,506 | -0.80(-2.12%) |
Sep 22, 2022 | 37.49 | 37.58 | 37.33 | 37.44 | 5,818 | -0.26(-0.70%) |
Sep 21, 2022 | 38.54 | 38.87 | 37.70 | 37.70 | 165,947 | -0.75(-1.95%) |
Sep 20, 2022 | 38.38 | 38.51 | 38.38 | 38.45 | 9,503 | -0.38(-0.99%) |
Sep 19, 2022 | 38.29 | 38.88 | 38.25 | 38.83 | 8,760 | +0.10(+0.27%) |
Sep 16, 2022 | 38.73 | 38.73 | 38.50 | 38.73 | 9,845 | -0.34(-0.86%) |
Sep 15, 2022 | 39.57 | 39.57 | 39.06 | 39.07 | 11,970 | -0.37(-0.94%) |
Sep 14, 2022 | 39.47 | 39.53 | 39.30 | 39.44 | 2,697 | +0.08(+0.21%) |
Sep 13, 2022 | 39.89 | 39.91 | 39.27 | 39.36 | 2,660 | -1.70(-4.15%) |
Sep 12, 2022 | 41.00 | 41.14 | 40.95 | 41.06 | 5,089 | +0.35(+0.86%) |
Sep 09, 2022 | 40.58 | 40.71 | 40.55 | 40.71 | 587 | +0.72(+1.81%) |
Sep 08, 2022 | 39.82 | 39.99 | 39.74 | 39.99 | 3,243 | +0.25(+0.64%) |
Sep 07, 2022 | 39.25 | 39.76 | 39.25 | 39.73 | 3,745 | +0.76(+1.95%) |
Sep 06, 2022 | 39.19 | 39.32 | 38.97 | 38.98 | 7,301 | -0.16(-0.40%) |
Sep 02, 2022 | 39.91 | 40.07 | 39.13 | 39.13 | 956 | -0.37(-0.94%) |