Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.87 | 38.95 | 37.29 | 38.88 | 641,157 | +0.65(+1.70%) |
Nov 29, 2022 | 38.13 | 39.10 | 37.99 | 38.23 | 672,144 | +0.02(+0.05%) |
Nov 28, 2022 | 38.62 | 39.02 | 38.19 | 38.21 | 234,400 | -0.50(-1.29%) |
Nov 25, 2022 | 37.50 | 39.33 | 37.28 | 38.71 | 143,038 | +1.20(+3.20%) |
Nov 23, 2022 | 37.99 | 37.99 | 37.09 | 37.51 | 378,766 | -0.20(-0.53%) |
Nov 22, 2022 | 38.37 | 38.55 | 36.75 | 37.71 | 434,451 | -0.21(-0.55%) |
Nov 21, 2022 | 38.86 | 38.86 | 37.71 | 37.92 | 198,189 | -0.91(-2.34%) |
Nov 18, 2022 | 38.61 | 39.85 | 38.10 | 38.83 | 490,407 | +0.81(+2.13%) |
Nov 17, 2022 | 37.65 | 38.18 | 37.65 | 38.02 | 201,889 | -0.10(-0.26%) |
Nov 16, 2022 | 38.50 | 38.50 | 37.44 | 38.12 | 431,498 | -0.67(-1.73%) |
Nov 15, 2022 | 38.77 | 39.27 | 38.39 | 38.79 | 555,426 | +0.43(+1.12%) |
Nov 14, 2022 | 38.68 | 39.09 | 38.34 | 38.36 | 317,250 | -0.59(-1.51%) |
Nov 11, 2022 | 39.53 | 40.03 | 38.60 | 38.95 | 664,320 | -1.05(-2.62%) |
Nov 10, 2022 | 40.03 | 40.10 | 39.26 | 40.00 | 576,931 | +0.89(+2.28%) |
Nov 09, 2022 | 39.80 | 40.00 | 37.16 | 39.11 | 623,850 | +2.94(+8.13%) |
Nov 08, 2022 | 35.76 | 36.53 | 35.30 | 36.17 | 440,289 | +0.64(+1.80%) |
Nov 07, 2022 | 35.12 | 35.72 | 34.82 | 35.53 | 305,984 | +0.50(+1.43%) |
Nov 04, 2022 | 36.36 | 36.36 | 34.36 | 35.03 | 324,891 | -1.06(-2.94%) |
Nov 03, 2022 | 35.31 | 36.23 | 35.24 | 36.09 | 209,560 | +0.64(+1.81%) |
Nov 02, 2022 | 37.40 | 37.54 | 35.39 | 35.45 | 229,070 | -1.92(-5.14%) |
Nov 01, 2022 | 38.01 | 38.38 | 37.03 | 37.37 | 208,933 | -0.63(-1.66%) |
Oct 31, 2022 | 37.85 | 38.22 | 37.31 | 38.00 | 180,379 | +0.13(+0.34%) |
Oct 28, 2022 | 36.97 | 38.53 | 36.44 | 37.87 | 194,276 | +0.99(+2.68%) |
Oct 27, 2022 | 36.84 | 36.97 | 36.38 | 36.88 | 376,329 | +0.28(+0.77%) |
Oct 26, 2022 | 36.52 | 37.24 | 35.97 | 36.60 | 223,358 | +0.01(+0.03%) |
Oct 25, 2022 | 35.98 | 36.67 | 35.78 | 36.59 | 170,604 | +0.82(+2.29%) |
Oct 24, 2022 | 35.89 | 35.89 | 35.21 | 35.77 | 100,744 | -0.03(-0.08%) |
Oct 21, 2022 | 35.49 | 35.84 | 35.06 | 35.80 | 143,679 | +0.31(+0.87%) |
Oct 20, 2022 | 35.15 | 36.00 | 34.78 | 35.49 | 190,888 | +0.48(+1.37%) |
Oct 19, 2022 | 34.23 | 35.06 | 34.09 | 35.01 | 102,849 | +0.59(+1.71%) |
Oct 18, 2022 | 34.56 | 34.74 | 33.81 | 34.42 | 153,896 | +0.47(+1.38%) |
Oct 17, 2022 | 34.23 | 34.56 | 33.50 | 33.95 | 211,034 | +0.33(+0.98%) |
Oct 14, 2022 | 34.00 | 34.03 | 33.23 | 33.62 | 148,661 | -0.01(-0.03%) |
Oct 13, 2022 | 32.57 | 33.73 | 32.19 | 33.63 | 162,134 | +0.50(+1.51%) |
Oct 12, 2022 | 33.18 | 33.30 | 32.74 | 33.13 | 140,437 | +0.00(+0.00%) |
Oct 11, 2022 | 33.63 | 33.63 | 32.64 | 33.13 | 183,657 | -0.53(-1.57%) |
Oct 10, 2022 | 34.09 | 34.19 | 33.24 | 33.66 | 166,493 | -0.30(-0.88%) |
Oct 07, 2022 | 35.26 | 35.26 | 33.62 | 33.96 | 175,599 | -1.29(-3.66%) |
Oct 06, 2022 | 34.35 | 35.42 | 34.25 | 35.25 | 170,488 | +0.50(+1.44%) |
Oct 05, 2022 | 34.47 | 34.93 | 34.10 | 34.75 | 132,723 | -0.24(-0.69%) |
Oct 04, 2022 | 35.20 | 36.28 | 34.93 | 34.99 | 291,358 | +0.24(+0.69%) |
Oct 03, 2022 | 34.55 | 34.78 | 33.71 | 34.75 | 187,805 | +0.52(+1.52%) |
Sep 30, 2022 | 33.10 | 35.09 | 33.10 | 34.23 | 328,991 | +1.02(+3.07%) |
Sep 29, 2022 | 33.49 | 33.66 | 32.38 | 33.21 | 126,445 | -0.56(-1.66%) |
Sep 28, 2022 | 33.50 | 34.19 | 33.40 | 33.77 | 196,699 | +0.36(+1.08%) |
Sep 27, 2022 | 32.50 | 33.55 | 32.20 | 33.41 | 222,019 | +1.27(+3.95%) |
Sep 26, 2022 | 31.63 | 33.03 | 31.63 | 32.14 | 218,137 | +0.30(+0.94%) |
Sep 23, 2022 | 31.99 | 32.34 | 31.29 | 31.84 | 289,619 | -0.46(-1.42%) |
Sep 22, 2022 | 31.51 | 32.51 | 30.81 | 32.30 | 357,867 | +0.30(+0.94%) |
Sep 21, 2022 | 32.01 | 32.24 | 31.19 | 32.00 | 174,682 | +0.24(+0.76%) |
Sep 20, 2022 | 30.94 | 31.77 | 30.84 | 31.76 | 184,239 | +0.42(+1.34%) |
Sep 19, 2022 | 30.89 | 31.36 | 30.81 | 31.34 | 81,900 | +0.10(+0.32%) |
Sep 16, 2022 | 31.01 | 31.35 | 30.68 | 31.24 | 131,416 | -0.21(-0.67%) |
Sep 15, 2022 | 31.61 | 32.12 | 31.26 | 31.45 | 93,774 | -0.45(-1.41%) |
Sep 14, 2022 | 31.11 | 31.90 | 31.01 | 31.90 | 106,130 | +0.66(+2.11%) |
Sep 13, 2022 | 31.33 | 31.64 | 31.04 | 31.24 | 139,594 | -1.01(-3.13%) |
Sep 12, 2022 | 31.98 | 32.27 | 31.65 | 32.25 | 141,137 | +0.45(+1.42%) |
Sep 09, 2022 | 30.60 | 31.96 | 30.60 | 31.80 | 164,801 | +1.05(+3.41%) |
Sep 08, 2022 | 30.05 | 31.15 | 30.02 | 30.75 | 150,455 | +0.34(+1.12%) |
Sep 07, 2022 | 29.50 | 30.50 | 29.50 | 30.41 | 216,464 | +1.01(+3.44%) |
Sep 06, 2022 | 29.09 | 29.40 | 28.72 | 29.40 | 107,878 | +0.40(+1.38%) |
Sep 02, 2022 | 29.37 | 29.50 | 28.60 | 29.00 | 93,335 | -0.05(-0.17%) |