Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.65 | 43.51 | 41.65 | 43.49 | 763,538 | +0.94(+2.21%) |
Nov 29, 2022 | 42.86 | 43.03 | 42.41 | 42.55 | 391,290 | -0.16(-0.37%) |
Nov 28, 2022 | 43.41 | 43.90 | 42.71 | 42.71 | 643,675 | -1.16(-2.64%) |
Nov 25, 2022 | 44.00 | 44.33 | 43.64 | 43.87 | 378,841 | -0.27(-0.61%) |
Nov 23, 2022 | 44.33 | 44.85 | 43.49 | 44.14 | 411,264 | +0.21(+0.48%) |
Nov 22, 2022 | 43.31 | 43.93 | 42.82 | 43.93 | 579,755 | +0.88(+2.04%) |
Nov 21, 2022 | 43.40 | 43.66 | 42.85 | 43.05 | 557,484 | -0.48(-1.10%) |
Nov 18, 2022 | 45.40 | 45.40 | 42.86 | 43.53 | 860,770 | -0.38(-0.87%) |
Nov 17, 2022 | 44.37 | 44.54 | 42.83 | 43.91 | 838,546 | -0.97(-2.16%) |
Nov 16, 2022 | 44.24 | 45.17 | 42.95 | 44.88 | 1,220,786 | +0.09(+0.20%) |
Nov 15, 2022 | 40.94 | 45.18 | 40.16 | 44.79 | 1,736,364 | +5.80(+14.88%) |
Nov 14, 2022 | 40.00 | 40.21 | 38.99 | 38.99 | 804,654 | -1.44(-3.56%) |
Nov 11, 2022 | 40.00 | 41.28 | 39.83 | 40.43 | 688,669 | +0.54(+1.35%) |
Nov 10, 2022 | 38.73 | 39.90 | 38.49 | 39.89 | 910,891 | +2.90(+7.84%) |
Nov 09, 2022 | 38.18 | 38.83 | 36.72 | 36.99 | 747,705 | -1.71(-4.42%) |
Nov 08, 2022 | 38.52 | 39.03 | 38.05 | 38.70 | 570,666 | +0.53(+1.39%) |
Nov 07, 2022 | 38.02 | 38.41 | 37.61 | 38.17 | 472,641 | +0.29(+0.77%) |
Nov 04, 2022 | 37.77 | 38.19 | 37.23 | 37.88 | 438,896 | +0.80(+2.16%) |
Nov 03, 2022 | 36.68 | 37.58 | 36.27 | 37.08 | 358,463 | -0.30(-0.80%) |
Nov 02, 2022 | 38.99 | 39.53 | 37.33 | 37.38 | 740,121 | -1.92(-4.89%) |
Nov 01, 2022 | 39.56 | 39.65 | 38.83 | 39.30 | 395,350 | +0.12(+0.31%) |
Oct 31, 2022 | 38.75 | 39.67 | 38.75 | 39.18 | 534,416 | -0.02(-0.05%) |
Oct 28, 2022 | 37.73 | 39.23 | 37.61 | 39.20 | 522,288 | +1.46(+3.87%) |
Oct 27, 2022 | 37.36 | 38.28 | 37.26 | 37.74 | 479,250 | +0.53(+1.42%) |
Oct 26, 2022 | 37.02 | 38.14 | 36.71 | 37.21 | 448,624 | +0.26(+0.70%) |
Oct 25, 2022 | 35.32 | 37.35 | 35.32 | 36.95 | 782,457 | +1.75(+4.97%) |
Oct 24, 2022 | 35.10 | 35.71 | 34.64 | 35.20 | 684,166 | +0.30(+0.86%) |
Oct 21, 2022 | 34.16 | 35.08 | 33.39 | 34.90 | 1,681,931 | +1.03(+3.04%) |
Oct 20, 2022 | 35.73 | 35.98 | 33.71 | 33.87 | 461,944 | -1.79(-5.02%) |
Oct 19, 2022 | 35.27 | 35.94 | 34.89 | 35.66 | 504,684 | -0.07(-0.20%) |
Oct 18, 2022 | 36.06 | 36.81 | 35.27 | 35.73 | 538,271 | +0.55(+1.56%) |
Oct 17, 2022 | 33.66 | 35.46 | 33.66 | 35.18 | 1,111,499 | +2.42(+7.39%) |
Oct 14, 2022 | 33.36 | 33.58 | 32.45 | 32.76 | 415,038 | -0.34(-1.03%) |
Oct 13, 2022 | 31.89 | 33.36 | 31.42 | 33.10 | 571,172 | +0.41(+1.25%) |
Oct 12, 2022 | 33.85 | 33.86 | 32.69 | 32.69 | 414,636 | -1.03(-3.05%) |
Oct 11, 2022 | 33.22 | 34.20 | 32.93 | 33.72 | 473,018 | +0.17(+0.51%) |
Oct 10, 2022 | 33.94 | 33.94 | 33.21 | 33.55 | 331,204 | -0.14(-0.42%) |
Oct 07, 2022 | 34.35 | 34.41 | 33.33 | 33.69 | 410,089 | -1.10(-3.16%) |
Oct 06, 2022 | 35.32 | 35.51 | 34.57 | 34.79 | 426,457 | -0.61(-1.72%) |
Oct 05, 2022 | 35.15 | 35.53 | 34.91 | 35.40 | 467,624 | -0.45(-1.26%) |
Oct 04, 2022 | 35.06 | 36.00 | 34.86 | 35.85 | 713,893 | +1.57(+4.58%) |
Oct 03, 2022 | 33.51 | 34.46 | 33.51 | 34.28 | 731,411 | +1.21(+3.66%) |
Sep 30, 2022 | 34.00 | 34.18 | 33.07 | 33.07 | 542,149 | -0.88(-2.59%) |
Sep 29, 2022 | 34.67 | 34.72 | 33.37 | 33.95 | 556,762 | -1.25(-3.55%) |
Sep 28, 2022 | 34.43 | 35.40 | 34.31 | 35.20 | 654,883 | +0.96(+2.80%) |
Sep 27, 2022 | 34.57 | 34.87 | 33.93 | 34.24 | 604,182 | +0.37(+1.09%) |
Sep 26, 2022 | 33.83 | 34.59 | 33.33 | 33.87 | 534,037 | -0.29(-0.85%) |
Sep 23, 2022 | 34.27 | 34.54 | 33.67 | 34.16 | 550,986 | -0.68(-1.95%) |
Sep 22, 2022 | 35.52 | 35.60 | 34.59 | 34.84 | 408,695 | -0.84(-2.35%) |
Sep 21, 2022 | 36.60 | 37.39 | 35.67 | 35.68 | 514,493 | -0.58(-1.60%) |
Sep 20, 2022 | 36.72 | 36.87 | 36.09 | 36.26 | 431,681 | -0.84(-2.26%) |
Sep 19, 2022 | 35.74 | 37.26 | 35.74 | 37.10 | 554,142 | +0.95(+2.63%) |
Sep 16, 2022 | 36.25 | 36.25 | 35.22 | 36.15 | 1,597,293 | -0.35(-0.96%) |
Sep 15, 2022 | 38.27 | 38.49 | 36.46 | 36.50 | 1,547,875 | -1.78(-4.65%) |
Sep 14, 2022 | 37.42 | 38.33 | 36.96 | 38.28 | 1,291,711 | +0.80(+2.13%) |
Sep 13, 2022 | 36.76 | 37.60 | 36.63 | 37.48 | 1,088,541 | -0.53(-1.39%) |
Sep 12, 2022 | 37.05 | 38.09 | 36.90 | 38.01 | 738,763 | +1.20(+3.26%) |
Sep 09, 2022 | 36.46 | 37.09 | 36.41 | 36.81 | 588,185 | +0.68(+1.88%) |
Sep 08, 2022 | 35.60 | 36.17 | 35.33 | 36.13 | 335,137 | +0.15(+0.42%) |
Sep 07, 2022 | 34.87 | 36.08 | 34.87 | 35.98 | 338,633 | +1.08(+3.09%) |
Sep 06, 2022 | 34.21 | 35.14 | 34.21 | 34.90 | 345,827 | +0.50(+1.45%) |
Sep 02, 2022 | 35.23 | 35.32 | 34.36 | 34.40 | 515,106 | -0.30(-0.86%) |