Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.08 | 38.30 | 37.86 | 38.30 | 125,748 | +0.18(+0.47%) |
Nov 29, 2022 | 37.98 | 38.12 | 37.77 | 38.12 | 118,717 | +0.45(+1.18%) |
Nov 28, 2022 | 37.48 | 37.89 | 37.47 | 37.68 | 147,081 | -0.32(-0.84%) |
Nov 25, 2022 | 38.07 | 38.22 | 37.95 | 38.00 | 30,909 | +0.05(+0.14%) |
Nov 23, 2022 | 38.11 | 38.32 | 37.95 | 37.95 | 89,153 | -0.54(-1.41%) |
Nov 22, 2022 | 38.00 | 38.51 | 37.79 | 38.49 | 104,342 | +0.65(+1.72%) |
Nov 21, 2022 | 37.91 | 37.91 | 37.15 | 37.84 | 91,366 | -0.16(-0.42%) |
Nov 18, 2022 | 37.68 | 38.05 | 37.45 | 38.00 | 57,211 | +0.15(+0.40%) |
Nov 17, 2022 | 37.74 | 37.88 | 37.53 | 37.85 | 91,419 | -0.11(-0.28%) |
Nov 16, 2022 | 37.72 | 38.06 | 37.55 | 37.95 | 102,960 | +0.05(+0.14%) |
Nov 15, 2022 | 38.27 | 38.44 | 37.79 | 37.90 | 148,516 | -0.15(-0.40%) |
Nov 14, 2022 | 37.96 | 38.63 | 37.96 | 38.05 | 158,006 | -0.08(-0.21%) |
Nov 11, 2022 | 38.52 | 38.52 | 37.96 | 38.13 | 389,451 | -0.02(-0.05%) |
Nov 10, 2022 | 38.13 | 38.22 | 37.81 | 38.15 | 162,079 | +0.69(+1.85%) |
Nov 09, 2022 | 38.01 | 38.16 | 37.42 | 37.46 | 147,312 | -0.78(-2.05%) |
Nov 08, 2022 | 38.21 | 38.40 | 37.97 | 38.24 | 115,297 | +0.05(+0.14%) |
Nov 07, 2022 | 38.27 | 38.33 | 37.99 | 38.19 | 221,134 | +0.08(+0.21%) |
Nov 04, 2022 | 38.57 | 38.66 | 37.72 | 38.11 | 181,189 | +0.12(+0.32%) |
Nov 03, 2022 | 37.75 | 38.11 | 37.55 | 37.98 | 142,253 | +0.09(+0.23%) |
Nov 02, 2022 | 38.30 | 37.72 | 37.90 | 210,050 | -0.57(-1.48%) | |
Nov 01, 2022 | 38.67 | 38.69 | 38.36 | 38.46 | 76,821 | +0.14(+0.37%) |
Oct 31, 2022 | 37.91 | 38.47 | 37.88 | 38.32 | 161,320 | +0.27(+0.71%) |
Oct 28, 2022 | 37.84 | 38.05 | 37.49 | 38.05 | 203,538 | +0.30(+0.79%) |
Oct 27, 2022 | 37.68 | 38.04 | 37.62 | 37.76 | 126,885 | +0.37(+0.98%) |
Oct 26, 2022 | 37.32 | 37.49 | 37.19 | 37.39 | 111,943 | +0.26(+0.71%) |
Oct 25, 2022 | 36.91 | 37.19 | 36.63 | 37.13 | 161,020 | +0.27(+0.74%) |
Oct 24, 2022 | 37.11 | 37.16 | 36.66 | 36.85 | 110,297 | -0.17(-0.45%) |
Oct 21, 2022 | 36.80 | 37.10 | 36.29 | 37.02 | 159,984 | +0.33(+0.91%) |
Oct 20, 2022 | 36.98 | 37.07 | 36.48 | 36.69 | 866,627 | -0.17(-0.45%) |
Oct 19, 2022 | 36.84 | 36.87 | 36.34 | 36.85 | 143,364 | -0.02(-0.05%) |
Oct 18, 2022 | 36.47 | 36.93 | 36.41 | 36.87 | 118,839 | +0.47(+1.30%) |
Oct 17, 2022 | 36.21 | 36.40 | 35.95 | 36.40 | 143,421 | +0.56(+1.56%) |
Oct 14, 2022 | 36.22 | 36.22 | 35.59 | 35.84 | 104,195 | -0.49(-1.35%) |
Oct 13, 2022 | 35.24 | 36.40 | 35.00 | 36.33 | 185,447 | +0.65(+1.81%) |
Oct 12, 2022 | 35.52 | 35.86 | 34.91 | 35.68 | 757,207 | +0.24(+0.67%) |
Oct 11, 2022 | 34.96 | 35.80 | 34.61 | 35.45 | 104,972 | +0.27(+0.77%) |
Oct 10, 2022 | 35.94 | 35.94 | 34.96 | 35.17 | 104,944 | -0.63(-1.76%) |
Oct 07, 2022 | 35.73 | 36.09 | 35.39 | 35.80 | 172,226 | -0.03(-0.10%) |
Oct 06, 2022 | 35.88 | 36.25 | 35.61 | 35.84 | 137,757 | -0.39(-1.06%) |
Oct 05, 2022 | 35.81 | 36.26 | 35.37 | 36.22 | 114,019 | +0.00(+0.00%) |
Oct 04, 2022 | 35.63 | 36.22 | 35.54 | 36.22 | 229,869 | +1.11(+3.16%) |
Oct 03, 2022 | 35.14 | 35.37 | 34.76 | 35.11 | 240,108 | +0.60(+1.75%) |
Sep 30, 2022 | 34.33 | 34.89 | 33.99 | 34.51 | 121,976 | +0.14(+0.41%) |
Sep 29, 2022 | 34.65 | 34.65 | 33.64 | 34.37 | 74,871 | -0.52(-1.50%) |
Sep 28, 2022 | 33.62 | 34.89 | 33.53 | 34.89 | 161,128 | +1.50(+4.51%) |
Sep 27, 2022 | 33.19 | 34.10 | 33.09 | 33.39 | 238,598 | +0.57(+1.73%) |
Sep 26, 2022 | 33.63 | 33.80 | 32.72 | 32.82 | 393,252 | -0.94(-2.77%) |
Sep 23, 2022 | 35.34 | 35.34 | 33.48 | 33.76 | 243,363 | -1.96(-5.49%) |
Sep 22, 2022 | 36.38 | 36.49 | 35.67 | 35.72 | 197,438 | -0.59(-1.64%) |
Sep 21, 2022 | 37.15 | 37.15 | 36.31 | 36.31 | 78,694 | -0.44(-1.19%) |
Sep 20, 2022 | 36.64 | 36.76 | 36.41 | 36.75 | 83,461 | -0.03(-0.07%) |
Sep 19, 2022 | 36.20 | 36.78 | 36.09 | 36.78 | 284,359 | +0.17(+0.48%) |
Sep 16, 2022 | 36.94 | 36.94 | 36.41 | 36.60 | 148,703 | -0.57(-1.53%) |
Sep 15, 2022 | 37.22 | 37.53 | 37.16 | 37.17 | 133,416 | -0.45(-1.20%) |
Sep 14, 2022 | 37.15 | 37.68 | 37.06 | 37.62 | 131,169 | +0.65(+1.76%) |
Sep 13, 2022 | 37.23 | 37.55 | 36.92 | 36.97 | 144,599 | -0.58(-1.54%) |
Sep 12, 2022 | 37.48 | 37.72 | 37.38 | 37.55 | 106,740 | +0.22(+0.59%) |
Sep 09, 2022 | 37.09 | 37.36 | 37.04 | 37.33 | 80,461 | +0.56(+1.52%) |
Sep 08, 2022 | 36.74 | 36.82 | 36.33 | 36.77 | 329,214 | +0.10(+0.29%) |
Sep 07, 2022 | 36.36 | 36.72 | 36.09 | 36.66 | 95,973 | +0.25(+0.70%) |
Sep 06, 2022 | 37.12 | 37.22 | 36.37 | 36.41 | 218,989 | -0.46(-1.26%) |
Sep 02, 2022 | 37.09 | 37.09 | 36.58 | 36.87 | 76,757 | +0.41(+1.13%) |