Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.71 | 37.49 | 36.31 | 37.48 | 514,521 | +0.76(+2.06%) |
Nov 29, 2022 | 36.29 | 36.76 | 36.00 | 36.72 | 313,191 | +0.68(+1.89%) |
Nov 28, 2022 | 36.59 | 37.03 | 35.93 | 36.04 | 495,943 | -0.80(-2.16%) |
Nov 25, 2022 | 36.42 | 36.94 | 36.37 | 36.84 | 220,002 | +0.53(+1.45%) |
Nov 23, 2022 | 36.59 | 36.77 | 36.27 | 36.31 | 273,343 | -0.29(-0.78%) |
Nov 22, 2022 | 36.18 | 36.65 | 35.99 | 36.59 | 293,928 | +0.71(+1.97%) |
Nov 21, 2022 | 35.60 | 36.12 | 35.54 | 35.89 | 233,501 | +0.08(+0.22%) |
Nov 18, 2022 | 36.10 | 36.18 | 35.71 | 35.81 | 264,428 | +0.29(+0.81%) |
Nov 17, 2022 | 34.97 | 35.54 | 34.87 | 35.52 | 542,865 | +0.23(+0.66%) |
Nov 16, 2022 | 35.53 | 35.92 | 35.23 | 35.29 | 351,257 | -0.44(-1.23%) |
Nov 15, 2022 | 35.30 | 35.77 | 34.97 | 35.73 | 637,980 | +0.95(+2.73%) |
Nov 14, 2022 | 35.23 | 35.62 | 34.76 | 34.78 | 303,281 | -0.60(-1.69%) |
Nov 11, 2022 | 35.95 | 36.19 | 35.24 | 35.38 | 735,150 | -0.45(-1.25%) |
Nov 10, 2022 | 35.56 | 36.47 | 35.26 | 35.82 | 896,875 | +1.66(+4.87%) |
Nov 09, 2022 | 34.89 | 35.32 | 34.09 | 34.16 | 561,294 | -0.89(-2.55%) |
Nov 08, 2022 | 35.17 | 35.47 | 34.72 | 35.06 | 415,035 | +0.09(+0.26%) |
Nov 07, 2022 | 35.38 | 35.59 | 34.40 | 34.97 | 353,588 | -0.17(-0.48%) |
Nov 04, 2022 | 34.84 | 35.39 | 34.38 | 35.14 | 333,229 | +0.89(+2.61%) |
Nov 03, 2022 | 33.33 | 34.56 | 33.17 | 34.24 | 416,282 | +0.30(+0.90%) |
Nov 02, 2022 | 34.58 | 34.98 | 33.78 | 33.94 | 487,280 | -1.01(-2.89%) |
Nov 01, 2022 | 34.95 | 35.21 | 34.70 | 34.95 | 469,798 | +0.42(+1.22%) |
Oct 31, 2022 | 34.49 | 34.83 | 34.39 | 34.53 | 564,036 | -0.21(-0.59%) |
Oct 28, 2022 | 34.30 | 34.86 | 34.13 | 34.73 | 618,342 | +0.45(+1.32%) |
Oct 27, 2022 | 34.61 | 34.67 | 34.08 | 34.28 | 471,775 | +0.14(+0.42%) |
Oct 26, 2022 | 34.19 | 34.48 | 33.92 | 34.14 | 491,429 | -0.02(-0.05%) |
Oct 25, 2022 | 33.13 | 34.42 | 33.13 | 34.16 | 410,163 | +1.11(+3.36%) |
Oct 24, 2022 | 33.53 | 33.78 | 32.78 | 33.05 | 383,756 | -0.10(-0.29%) |
Oct 21, 2022 | 32.60 | 33.20 | 32.23 | 33.15 | 365,903 | +0.59(+1.80%) |
Oct 20, 2022 | 32.86 | 33.34 | 32.51 | 32.56 | 426,374 | -0.27(-0.81%) |
Oct 19, 2022 | 33.26 | 33.61 | 32.69 | 32.83 | 347,031 | -0.96(-2.84%) |
Oct 18, 2022 | 33.86 | 34.35 | 33.55 | 33.78 | 457,275 | +0.63(+1.90%) |
Oct 17, 2022 | 33.26 | 33.80 | 33.04 | 33.15 | 500,548 | +0.57(+1.74%) |
Oct 14, 2022 | 33.26 | 33.71 | 32.51 | 32.59 | 556,667 | -0.46(-1.40%) |
Oct 13, 2022 | 32.15 | 33.32 | 31.80 | 33.05 | 498,156 | +0.49(+1.50%) |
Oct 12, 2022 | 31.97 | 32.87 | 31.62 | 32.56 | 727,012 | +0.54(+1.69%) |
Oct 11, 2022 | 31.83 | 32.07 | 31.23 | 32.02 | 991,468 | +0.20(+0.61%) |
Oct 10, 2022 | 32.00 | 32.51 | 31.82 | 31.82 | 527,999 | +0.03(+0.08%) |
Oct 07, 2022 | 32.27 | 32.50 | 31.53 | 31.80 | 537,411 | -0.69(-2.13%) |
Oct 06, 2022 | 33.03 | 33.22 | 32.33 | 32.49 | 566,585 | -0.60(-1.82%) |
Oct 05, 2022 | 33.10 | 33.24 | 32.31 | 33.09 | 479,558 | -0.67(-2.00%) |
Oct 04, 2022 | 32.74 | 33.77 | 32.52 | 33.77 | 655,295 | +1.68(+5.23%) |
Oct 03, 2022 | 32.43 | 32.43 | 31.56 | 32.09 | 583,096 | +0.24(+0.75%) |
Sep 30, 2022 | 31.44 | 32.11 | 31.41 | 31.85 | 864,706 | +0.59(+1.88%) |
Sep 29, 2022 | 32.51 | 32.71 | 30.71 | 31.26 | 1,210,906 | -1.74(-5.26%) |
Sep 28, 2022 | 32.71 | 33.61 | 32.38 | 33.00 | 1,692,589 | +0.68(+2.10%) |
Sep 27, 2022 | 32.18 | 32.67 | 31.85 | 32.32 | 1,034,998 | +0.54(+1.69%) |
Sep 26, 2022 | 33.50 | 33.53 | 31.47 | 31.78 | 1,115,993 | -2.03(-6.00%) |
Sep 23, 2022 | 33.90 | 34.31 | 33.25 | 33.81 | 801,428 | -0.64(-1.87%) |
Sep 22, 2022 | 36.74 | 36.74 | 34.45 | 34.45 | 998,373 | -2.23(-6.08%) |
Sep 21, 2022 | 37.20 | 37.46 | 36.67 | 36.68 | 1,576,177 | -0.19(-0.50%) |
Sep 20, 2022 | 36.73 | 36.93 | 36.44 | 36.87 | 1,292,309 | -0.21(-0.57%) |
Sep 19, 2022 | 36.16 | 37.25 | 36.15 | 37.08 | 1,205,089 | +0.48(+1.30%) |
Sep 16, 2022 | 36.82 | 37.03 | 35.86 | 36.60 | 1,055,361 | -0.49(-1.33%) |
Sep 15, 2022 | 37.45 | 37.95 | 37.07 | 37.10 | 503,157 | -0.25(-0.66%) |
Sep 14, 2022 | 37.73 | 37.73 | 36.74 | 37.34 | 689,010 | -0.43(-1.14%) |
Sep 13, 2022 | 38.59 | 38.91 | 37.51 | 37.78 | 683,807 | -1.82(-4.61%) |
Sep 12, 2022 | 38.96 | 39.65 | 38.79 | 39.60 | 540,106 | +1.02(+2.65%) |
Sep 09, 2022 | 38.33 | 38.78 | 38.11 | 38.58 | 492,765 | +0.72(+1.91%) |
Sep 08, 2022 | 37.14 | 38.04 | 37.03 | 37.86 | 613,668 | +0.39(+1.04%) |
Sep 07, 2022 | 37.23 | 37.67 | 36.97 | 37.47 | 838,637 | +0.36(+0.97%) |
Sep 06, 2022 | 37.27 | 37.50 | 36.52 | 37.11 | 772,473 | -0.11(-0.28%) |
Sep 02, 2022 | 38.15 | 38.29 | 37.15 | 37.21 | 526,386 | -0.47(-1.24%) |