Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.46 | 37.61 | 36.30 | 37.54 | 25,405 | +1.22(+3.37%) |
Nov 29, 2022 | 36.54 | 36.57 | 36.21 | 36.31 | 16,918 | -0.23(-0.63%) |
Nov 28, 2022 | 36.85 | 36.93 | 36.49 | 36.54 | 14,085 | -0.52(-1.40%) |
Nov 25, 2022 | 37.13 | 37.16 | 37.05 | 37.06 | 6,295 | +0.06(+0.17%) |
Nov 23, 2022 | 36.73 | 37.12 | 36.73 | 37.00 | 16,872 | +0.20(+0.54%) |
Nov 22, 2022 | 36.46 | 36.80 | 36.39 | 36.80 | 18,220 | +0.63(+1.75%) |
Nov 21, 2022 | 36.26 | 36.39 | 36.16 | 36.17 | 14,582 | -0.22(-0.60%) |
Nov 18, 2022 | 36.61 | 36.61 | 36.19 | 36.38 | 51,840 | +0.12(+0.34%) |
Nov 17, 2022 | 35.95 | 36.34 | 35.95 | 36.26 | 11,206 | -0.08(-0.21%) |
Nov 16, 2022 | 36.48 | 36.50 | 36.30 | 36.34 | 197,945 | -0.23(-0.64%) |
Nov 15, 2022 | 36.85 | 37.00 | 36.29 | 36.57 | 17,780 | +0.23(+0.63%) |
Nov 14, 2022 | 36.39 | 36.77 | 36.34 | 36.34 | 9,891 | -0.13(-0.35%) |
Nov 11, 2022 | 36.24 | 36.51 | 36.09 | 36.47 | 12,030 | +0.34(+0.93%) |
Nov 10, 2022 | 35.52 | 36.19 | 35.38 | 36.14 | 14,576 | +1.68(+4.89%) |
Nov 09, 2022 | 34.94 | 35.03 | 34.38 | 34.45 | 10,997 | -0.62(-1.76%) |
Nov 08, 2022 | 35.08 | 35.33 | 34.80 | 35.07 | 23,285 | +0.01(+0.03%) |
Nov 07, 2022 | 34.66 | 35.06 | 34.59 | 35.06 | 19,279 | +0.52(+1.50%) |
Nov 04, 2022 | 34.61 | 34.72 | 34.02 | 34.54 | 31,030 | +0.39(+1.15%) |
Nov 03, 2022 | 34.15 | 34.33 | 33.96 | 34.15 | 28,214 | -0.19(-0.54%) |
Nov 02, 2022 | 35.21 | 34.34 | 34.34 | 125,274 | -1.09(-3.07%) | |
Nov 01, 2022 | 35.76 | 35.76 | 35.19 | 35.42 | 119,422 | +0.09(+0.25%) |
Oct 31, 2022 | 35.48 | 35.58 | 35.31 | 35.33 | 22,634 | -0.35(-0.97%) |
Oct 28, 2022 | 35.08 | 35.70 | 35.02 | 35.68 | 15,664 | +0.85(+2.43%) |
Oct 27, 2022 | 35.30 | 35.34 | 34.81 | 34.84 | 46,486 | -0.37(-1.06%) |
Oct 26, 2022 | 35.13 | 35.70 | 35.13 | 35.21 | 23,846 | -0.26(-0.75%) |
Oct 25, 2022 | 35.01 | 35.48 | 35.01 | 35.47 | 20,352 | +0.43(+1.23%) |
Oct 24, 2022 | 34.62 | 35.08 | 34.45 | 35.04 | 21,089 | +0.52(+1.52%) |
Oct 21, 2022 | 33.65 | 34.52 | 33.55 | 34.52 | 17,692 | +0.80(+2.36%) |
Oct 20, 2022 | 33.92 | 34.32 | 33.68 | 33.72 | 87,549 | -0.20(-0.58%) |
Oct 19, 2022 | 34.03 | 34.20 | 33.77 | 33.92 | 19,540 | -0.36(-1.06%) |
Oct 18, 2022 | 34.69 | 34.69 | 33.92 | 34.28 | 102,295 | +0.42(+1.24%) |
Oct 17, 2022 | 33.69 | 34.00 | 33.69 | 33.86 | 112,445 | +0.75(+2.28%) |
Oct 14, 2022 | 33.85 | 34.00 | 32.99 | 33.10 | 34,023 | -0.50(-1.49%) |
Oct 13, 2022 | 32.02 | 33.71 | 31.97 | 33.60 | 50,971 | +0.91(+2.78%) |
Oct 12, 2022 | 32.72 | 32.98 | 32.67 | 32.69 | 32,689 | -0.05(-0.15%) |
Oct 11, 2022 | 32.81 | 33.14 | 32.56 | 32.74 | 12,154 | -0.18(-0.54%) |
Oct 10, 2022 | 33.35 | 33.44 | 32.85 | 32.92 | 27,043 | -0.39(-1.18%) |
Oct 07, 2022 | 34.01 | 34.01 | 33.18 | 33.31 | 21,624 | -1.06(-3.08%) |
Oct 06, 2022 | 34.62 | 34.84 | 34.34 | 34.37 | 49,824 | -0.39(-1.12%) |
Oct 05, 2022 | 34.38 | 34.81 | 34.11 | 34.76 | 17,754 | +0.09(+0.26%) |
Oct 04, 2022 | 34.23 | 34.70 | 34.23 | 34.67 | 26,858 | +1.02(+3.02%) |
Oct 03, 2022 | 33.19 | 33.92 | 33.12 | 33.65 | 205,323 | +0.76(+2.32%) |
Sep 30, 2022 | 33.38 | 33.74 | 32.89 | 32.89 | 15,684 | -0.60(-1.79%) |
Sep 29, 2022 | 33.84 | 33.84 | 33.18 | 33.49 | 26,856 | -0.58(-1.70%) |
Sep 28, 2022 | 33.51 | 34.25 | 33.47 | 34.07 | 32,514 | +0.46(+1.36%) |
Sep 27, 2022 | 34.00 | 34.17 | 33.40 | 33.61 | 68,066 | -0.05(-0.14%) |
Sep 26, 2022 | 33.78 | 34.15 | 33.63 | 33.66 | 39,421 | -0.36(-1.06%) |
Sep 23, 2022 | 34.16 | 34.16 | 33.64 | 34.02 | 29,748 | -0.44(-1.27%) |
Sep 22, 2022 | 34.61 | 34.82 | 34.44 | 34.46 | 77,751 | -0.30(-0.87%) |
Sep 21, 2022 | 35.46 | 35.75 | 34.71 | 34.76 | 122,087 | -0.55(-1.57%) |
Sep 20, 2022 | 35.28 | 35.52 | 35.09 | 35.31 | 35,155 | -0.34(-0.96%) |
Sep 19, 2022 | 35.27 | 35.67 | 35.27 | 35.66 | 19,010 | +0.11(+0.30%) |
Sep 16, 2022 | 35.26 | 35.55 | 35.19 | 35.55 | 22,152 | -0.11(-0.30%) |
Sep 15, 2022 | 36.05 | 36.13 | 35.56 | 35.66 | 24,372 | -0.58(-1.61%) |
Sep 14, 2022 | 36.14 | 36.32 | 35.93 | 36.24 | 16,336 | +0.19(+0.51%) |
Sep 13, 2022 | 36.95 | 36.95 | 36.03 | 36.05 | 10,884 | -1.69(-4.49%) |
Sep 12, 2022 | 37.60 | 37.81 | 37.57 | 37.75 | 39,020 | +0.34(+0.91%) |
Sep 09, 2022 | 37.09 | 37.48 | 37.06 | 37.41 | 3,043,029 | +0.66(+1.80%) |
Sep 08, 2022 | 36.24 | 36.78 | 36.24 | 36.75 | 32,138 | +0.30(+0.83%) |
Sep 07, 2022 | 35.88 | 36.55 | 35.88 | 36.44 | 43,039 | +0.46(+1.27%) |
Sep 06, 2022 | 36.17 | 36.25 | 35.75 | 35.99 | 37,969 | -0.07(-0.19%) |
Sep 02, 2022 | 36.84 | 36.93 | 35.95 | 36.05 | 122,211 | -0.51(-1.39%) |