Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.28 | 41.17 | 39.98 | 41.05 | 41,577 | +0.64(+1.58%) |
Nov 29, 2022 | 40.21 | 40.77 | 40.06 | 40.41 | 26,919 | +0.12(+0.30%) |
Nov 28, 2022 | 39.76 | 40.58 | 39.76 | 40.29 | 26,372 | +0.02(+0.05%) |
Nov 25, 2022 | 40.41 | 40.63 | 39.95 | 40.27 | 19,954 | +0.23(+0.57%) |
Nov 23, 2022 | 40.24 | 41.04 | 39.38 | 40.04 | 37,957 | -0.41(-1.01%) |
Nov 22, 2022 | 43.91 | 43.91 | 39.25 | 40.45 | 101,202 | -4.12(-9.24%) |
Nov 21, 2022 | 44.10 | 45.04 | 43.95 | 44.57 | 32,633 | +0.23(+0.52%) |
Nov 18, 2022 | 44.90 | 45.34 | 43.90 | 44.34 | 35,929 | +0.07(+0.16%) |
Nov 17, 2022 | 43.74 | 44.29 | 43.32 | 44.27 | 27,370 | +0.21(+0.48%) |
Nov 16, 2022 | 44.57 | 44.57 | 43.93 | 44.06 | 24,514 | -0.31(-0.70%) |
Nov 15, 2022 | 43.38 | 44.65 | 42.84 | 44.37 | 29,236 | +1.56(+3.64%) |
Nov 14, 2022 | 43.13 | 43.25 | 42.27 | 42.81 | 26,286 | -0.32(-0.74%) |
Nov 11, 2022 | 43.26 | 43.26 | 42.58 | 43.13 | 31,174 | +0.14(+0.33%) |
Nov 10, 2022 | 42.46 | 43.28 | 42.25 | 42.99 | 65,207 | +1.57(+3.79%) |
Nov 09, 2022 | 41.58 | 42.15 | 41.01 | 41.42 | 66,633 | -0.50(-1.19%) |
Nov 08, 2022 | 43.35 | 43.54 | 41.34 | 41.92 | 53,938 | -1.00(-2.33%) |
Nov 07, 2022 | 41.89 | 43.67 | 41.89 | 42.92 | 30,634 | +0.90(+2.14%) |
Nov 04, 2022 | 41.51 | 42.22 | 41.26 | 42.02 | 21,395 | +0.95(+2.31%) |
Nov 03, 2022 | 40.77 | 41.28 | 40.04 | 41.07 | 28,251 | -0.11(-0.27%) |
Nov 02, 2022 | 41.37 | 42.45 | 40.88 | 41.18 | 42,771 | -0.40(-0.96%) |
Nov 01, 2022 | 41.39 | 41.87 | 41.21 | 41.58 | 31,427 | +0.31(+0.75%) |
Oct 31, 2022 | 41.22 | 41.79 | 40.98 | 41.27 | 41,865 | -0.24(-0.58%) |
Oct 28, 2022 | 40.26 | 41.85 | 40.26 | 41.51 | 36,829 | +1.15(+2.85%) |
Oct 27, 2022 | 40.38 | 41.24 | 40.22 | 40.36 | 29,626 | +0.09(+0.22%) |
Oct 26, 2022 | 40.19 | 40.81 | 39.65 | 40.27 | 24,452 | +0.25(+0.62%) |
Oct 25, 2022 | 39.14 | 40.40 | 39.14 | 40.02 | 36,066 | +1.08(+2.77%) |
Oct 24, 2022 | 38.48 | 39.10 | 38.01 | 38.94 | 34,499 | +0.61(+1.59%) |
Oct 21, 2022 | 37.24 | 38.52 | 37.24 | 38.33 | 34,935 | +1.30(+3.51%) |
Oct 20, 2022 | 37.56 | 37.97 | 36.94 | 37.03 | 31,653 | -0.69(-1.83%) |
Oct 19, 2022 | 38.11 | 38.53 | 37.26 | 37.72 | 36,472 | -0.59(-1.54%) |
Oct 18, 2022 | 38.52 | 39.04 | 38.18 | 38.31 | 54,926 | +0.43(+1.14%) |
Oct 17, 2022 | 37.21 | 38.07 | 37.21 | 37.88 | 52,412 | +1.00(+2.71%) |
Oct 14, 2022 | 37.20 | 37.36 | 36.52 | 36.88 | 49,950 | +0.02(+0.05%) |
Oct 13, 2022 | 36.19 | 37.11 | 35.61 | 36.86 | 112,729 | +0.12(+0.33%) |
Oct 12, 2022 | 37.46 | 37.46 | 36.51 | 36.74 | 45,155 | -0.28(-0.76%) |
Oct 11, 2022 | 36.64 | 37.73 | 36.40 | 37.02 | 52,231 | +0.27(+0.73%) |
Oct 10, 2022 | 36.35 | 37.06 | 36.17 | 36.75 | 55,741 | +0.55(+1.52%) |
Oct 07, 2022 | 36.12 | 36.40 | 35.86 | 36.20 | 52,724 | -0.14(-0.39%) |
Oct 06, 2022 | 36.57 | 37.41 | 36.18 | 36.34 | 23,361 | -0.30(-0.82%) |
Oct 05, 2022 | 37.57 | 37.59 | 36.61 | 36.64 | 39,663 | -1.04(-2.76%) |
Oct 04, 2022 | 36.83 | 38.06 | 36.83 | 37.68 | 49,591 | +1.47(+4.06%) |
Oct 03, 2022 | 36.59 | 36.74 | 36.16 | 36.21 | 45,936 | +0.17(+0.47%) |
Sep 30, 2022 | 35.86 | 36.84 | 35.62 | 36.04 | 77,235 | +0.01(+0.03%) |
Sep 29, 2022 | 36.72 | 36.88 | 35.68 | 36.03 | 37,256 | -0.84(-2.28%) |
Sep 28, 2022 | 36.59 | 37.28 | 36.40 | 36.87 | 46,310 | +0.51(+1.40%) |
Sep 27, 2022 | 37.84 | 38.12 | 36.27 | 36.36 | 50,926 | -1.33(-3.53%) |
Sep 26, 2022 | 37.84 | 38.33 | 37.43 | 37.69 | 30,605 | +0.05(+0.13%) |
Sep 23, 2022 | 37.89 | 37.89 | 37.27 | 37.64 | 38,955 | -0.29(-0.76%) |
Sep 22, 2022 | 37.63 | 38.14 | 37.17 | 37.93 | 40,643 | +0.06(+0.16%) |
Sep 21, 2022 | 38.28 | 39.03 | 37.75 | 37.87 | 50,804 | +0.00(+0.00%) |
Sep 20, 2022 | 37.63 | 37.94 | 37.29 | 37.87 | 51,837 | -0.14(-0.37%) |
Sep 19, 2022 | 37.18 | 38.18 | 37.18 | 38.01 | 82,794 | +0.60(+1.60%) |
Sep 16, 2022 | 37.15 | 37.73 | 36.70 | 37.41 | 145,581 | +0.44(+1.19%) |
Sep 15, 2022 | 37.49 | 38.34 | 36.78 | 36.97 | 54,479 | -0.68(-1.81%) |
Sep 14, 2022 | 37.89 | 38.01 | 37.31 | 37.65 | 32,719 | -0.22(-0.58%) |
Sep 13, 2022 | 38.89 | 39.67 | 37.84 | 37.87 | 49,715 | -1.81(-4.56%) |
Sep 12, 2022 | 39.54 | 40.25 | 38.97 | 39.68 | 44,705 | +0.38(+0.97%) |
Sep 09, 2022 | 39.05 | 39.42 | 38.52 | 39.30 | 34,886 | +0.70(+1.81%) |
Sep 08, 2022 | 38.99 | 38.99 | 38.10 | 38.60 | 28,897 | -0.61(-1.56%) |
Sep 07, 2022 | 37.91 | 39.55 | 37.91 | 39.21 | 47,097 | +1.14(+2.99%) |
Sep 06, 2022 | 38.59 | 38.59 | 37.58 | 38.07 | 51,363 | -0.43(-1.12%) |
Sep 02, 2022 | 39.91 | 40.30 | 38.37 | 38.50 | 40,717 | -1.28(-3.22%) |