Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.72 | 43.00 | 41.38 | 43.00 | 174,798 | +1.23(+2.95%) |
Nov 29, 2022 | 42.09 | 42.17 | 41.40 | 41.77 | 409,693 | -0.14(-0.34%) |
Nov 28, 2022 | 41.90 | 42.33 | 41.87 | 41.91 | 123,788 | -0.16(-0.39%) |
Nov 25, 2022 | 41.37 | 42.29 | 41.34 | 42.07 | 106,874 | +0.66(+1.59%) |
Nov 23, 2022 | 42.31 | 42.31 | 41.13 | 41.41 | 131,527 | -1.04(-2.46%) |
Nov 22, 2022 | 42.65 | 42.70 | 42.14 | 42.45 | 163,802 | +0.22(+0.52%) |
Nov 21, 2022 | 41.69 | 42.30 | 41.45 | 42.23 | 142,158 | +0.65(+1.56%) |
Nov 18, 2022 | 42.11 | 42.38 | 41.36 | 41.58 | 155,576 | -0.01(-0.02%) |
Nov 17, 2022 | 41.20 | 41.65 | 41.04 | 41.59 | 123,564 | +0.31(+0.74%) |
Nov 16, 2022 | 40.70 | 41.51 | 40.58 | 41.29 | 115,111 | +0.72(+1.77%) |
Nov 15, 2022 | 40.06 | 40.59 | 39.55 | 40.57 | 119,190 | +0.80(+2.02%) |
Nov 14, 2022 | 39.22 | 40.22 | 39.19 | 39.77 | 114,718 | +0.51(+1.29%) |
Nov 11, 2022 | 39.78 | 39.78 | 38.58 | 39.26 | 138,943 | -0.61(-1.54%) |
Nov 10, 2022 | 40.06 | 40.22 | 39.25 | 39.87 | 161,029 | +0.53(+1.34%) |
Nov 09, 2022 | 39.09 | 39.82 | 39.09 | 39.34 | 95,662 | +0.07(+0.17%) |
Nov 08, 2022 | 38.36 | 39.53 | 38.36 | 39.28 | 152,016 | +0.88(+2.29%) |
Nov 07, 2022 | 38.34 | 38.52 | 37.81 | 38.40 | 78,591 | +0.13(+0.35%) |
Nov 04, 2022 | 38.20 | 38.32 | 37.71 | 38.26 | 76,375 | +0.36(+0.96%) |
Nov 03, 2022 | 37.31 | 38.21 | 36.90 | 37.90 | 79,231 | +0.35(+0.94%) |
Nov 02, 2022 | 37.98 | 38.30 | 37.34 | 37.55 | 155,595 | -0.51(-1.33%) |
Nov 01, 2022 | 38.60 | 38.88 | 37.18 | 38.05 | 258,239 | -0.58(-1.51%) |
Oct 31, 2022 | 38.80 | 39.41 | 38.26 | 38.64 | 97,987 | -0.25(-0.64%) |
Oct 28, 2022 | 37.55 | 38.89 | 37.55 | 38.89 | 114,045 | +1.31(+3.49%) |
Oct 27, 2022 | 37.81 | 37.90 | 36.75 | 37.58 | 121,755 | -0.25(-0.66%) |
Oct 26, 2022 | 38.07 | 38.55 | 37.80 | 37.82 | 89,527 | -0.43(-1.13%) |
Oct 25, 2022 | 37.31 | 38.39 | 37.23 | 38.25 | 124,266 | +0.79(+2.12%) |
Oct 24, 2022 | 36.74 | 37.46 | 36.74 | 37.46 | 90,474 | +0.77(+2.09%) |
Oct 21, 2022 | 36.44 | 37.14 | 36.41 | 36.70 | 112,789 | +0.45(+1.24%) |
Oct 20, 2022 | 36.35 | 36.69 | 36.09 | 36.25 | 98,908 | -0.04(-0.11%) |
Oct 19, 2022 | 35.80 | 36.45 | 35.70 | 36.28 | 91,931 | +0.47(+1.31%) |
Oct 18, 2022 | 35.51 | 36.01 | 35.10 | 35.82 | 83,832 | +0.54(+1.52%) |
Oct 17, 2022 | 34.94 | 35.47 | 34.94 | 35.28 | 119,762 | +0.54(+1.54%) |
Oct 14, 2022 | 34.72 | 34.89 | 34.35 | 34.74 | 74,333 | +0.17(+0.50%) |
Oct 13, 2022 | 33.43 | 34.88 | 33.32 | 34.57 | 93,189 | +0.91(+2.70%) |
Oct 12, 2022 | 34.01 | 34.16 | 33.60 | 33.66 | 80,168 | -0.14(-0.42%) |
Oct 11, 2022 | 33.27 | 34.05 | 32.84 | 33.81 | 90,480 | +0.44(+1.32%) |
Oct 10, 2022 | 31.81 | 33.51 | 31.81 | 33.37 | 81,693 | +1.43(+4.46%) |
Oct 07, 2022 | 31.66 | 32.38 | 31.57 | 31.94 | 214,105 | -0.05(-0.15%) |
Oct 06, 2022 | 32.31 | 32.67 | 31.69 | 31.99 | 129,134 | -0.32(-1.00%) |
Oct 05, 2022 | 33.24 | 33.35 | 32.28 | 32.31 | 104,389 | -1.29(-3.83%) |
Oct 04, 2022 | 32.58 | 33.76 | 32.58 | 33.60 | 154,065 | +1.37(+4.26%) |
Oct 03, 2022 | 32.12 | 32.46 | 31.99 | 32.23 | 70,503 | +0.48(+1.50%) |
Sep 30, 2022 | 32.24 | 32.46 | 31.73 | 31.75 | 96,398 | -0.53(-1.65%) |
Sep 29, 2022 | 33.03 | 33.03 | 32.14 | 32.28 | 60,325 | -0.71(-2.14%) |
Sep 28, 2022 | 32.18 | 33.30 | 31.94 | 32.99 | 120,469 | +0.76(+2.37%) |
Sep 27, 2022 | 32.94 | 33.11 | 32.14 | 32.23 | 66,827 | -0.65(-1.97%) |
Sep 26, 2022 | 32.93 | 33.46 | 32.70 | 32.88 | 99,165 | -0.26(-0.78%) |
Sep 23, 2022 | 33.27 | 33.33 | 32.50 | 33.13 | 86,371 | -0.31(-0.91%) |
Sep 22, 2022 | 33.34 | 33.57 | 33.13 | 33.44 | 55,968 | +0.06(+0.17%) |
Sep 21, 2022 | 33.21 | 33.71 | 33.21 | 33.38 | 62,660 | +0.41(+1.24%) |
Sep 20, 2022 | 32.86 | 33.11 | 32.69 | 32.97 | 110,640 | -0.09(-0.26%) |
Sep 19, 2022 | 32.52 | 33.10 | 32.31 | 33.06 | 97,995 | +0.63(+1.94%) |
Sep 16, 2022 | 32.79 | 32.79 | 32.31 | 32.43 | 197,221 | -0.39(-1.19%) |
Sep 15, 2022 | 33.27 | 33.27 | 32.59 | 32.82 | 92,681 | -0.49(-1.46%) |
Sep 14, 2022 | 33.34 | 33.55 | 33.11 | 33.31 | 95,759 | +0.01(+0.03%) |
Sep 13, 2022 | 33.55 | 33.91 | 33.08 | 33.30 | 77,612 | -0.58(-1.72%) |
Sep 12, 2022 | 33.65 | 33.99 | 33.30 | 33.88 | 63,562 | +0.33(+1.00%) |
Sep 09, 2022 | 33.39 | 33.67 | 33.08 | 33.54 | 52,790 | +0.40(+1.21%) |
Sep 08, 2022 | 33.31 | 33.34 | 32.86 | 33.14 | 57,106 | -0.52(-1.56%) |
Sep 07, 2022 | 33.42 | 33.78 | 33.03 | 33.67 | 77,666 | +0.46(+1.38%) |
Sep 06, 2022 | 33.63 | 33.79 | 33.00 | 33.21 | 75,504 | -0.48(-1.42%) |
Sep 02, 2022 | 34.08 | 34.16 | 33.57 | 33.69 | 72,708 | -0.30(-0.87%) |