Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.87 | 41.23 | 37.85 | 40.61 | 233,314 | +1.75(+4.50%) |
Nov 29, 2022 | 39.42 | 40.51 | 38.00 | 38.86 | 284,606 | -0.70(-1.77%) |
Nov 28, 2022 | 39.56 | 40.10 | 38.79 | 39.56 | 172,576 | -0.16(-0.40%) |
Nov 25, 2022 | 40.00 | 40.15 | 39.35 | 39.72 | 40,398 | -0.35(-0.87%) |
Nov 23, 2022 | 39.56 | 41.44 | 39.44 | 40.07 | 196,810 | +0.73(+1.86%) |
Nov 22, 2022 | 39.46 | 39.60 | 38.27 | 39.34 | 155,585 | +0.54(+1.39%) |
Nov 21, 2022 | 39.65 | 39.94 | 38.08 | 38.80 | 288,466 | -0.86(-2.17%) |
Nov 18, 2022 | 40.64 | 41.83 | 38.57 | 39.66 | 263,415 | +0.06(+0.15%) |
Nov 17, 2022 | 38.89 | 40.22 | 38.32 | 39.60 | 209,039 | -0.17(-0.43%) |
Nov 16, 2022 | 40.00 | 40.58 | 38.91 | 39.77 | 194,972 | -0.76(-1.88%) |
Nov 15, 2022 | 40.00 | 40.96 | 39.23 | 40.53 | 490,214 | +1.73(+4.46%) |
Nov 14, 2022 | 40.65 | 40.72 | 38.45 | 38.80 | 251,029 | -2.46(-5.96%) |
Nov 11, 2022 | 41.31 | 43.66 | 40.95 | 41.26 | 396,082 | +0.09(+0.22%) |
Nov 10, 2022 | 37.58 | 41.30 | 37.58 | 41.17 | 605,608 | +6.30(+18.07%) |
Nov 09, 2022 | 37.02 | 37.23 | 34.63 | 34.87 | 143,072 | -2.72(-7.24%) |
Nov 08, 2022 | 36.37 | 37.94 | 35.22 | 37.59 | 239,813 | +1.59(+4.42%) |
Nov 07, 2022 | 36.78 | 37.16 | 35.91 | 36.00 | 228,158 | -0.58(-1.59%) |
Nov 04, 2022 | 40.00 | 40.08 | 35.52 | 36.58 | 272,721 | -2.57(-6.56%) |
Nov 03, 2022 | 38.47 | 39.99 | 38.19 | 39.15 | 249,044 | +0.70(+1.82%) |
Nov 02, 2022 | 40.34 | 37.77 | 38.45 | 417,285 | -2.13(-5.25%) | |
Nov 01, 2022 | 42.21 | 42.21 | 40.53 | 40.58 | 314,662 | -0.93(-2.24%) |
Oct 31, 2022 | 39.83 | 41.60 | 38.97 | 41.51 | 365,938 | +2.05(+5.20%) |
Oct 28, 2022 | 39.75 | 40.25 | 38.30 | 39.46 | 496,683 | -0.34(-0.85%) |
Oct 27, 2022 | 36.56 | 41.29 | 36.56 | 39.80 | 744,842 | +4.84(+13.84%) |
Oct 26, 2022 | 34.60 | 37.20 | 34.33 | 34.96 | 492,389 | +0.41(+1.19%) |
Oct 25, 2022 | 33.40 | 35.10 | 33.40 | 34.55 | 356,192 | +1.24(+3.72%) |
Oct 24, 2022 | 33.16 | 34.00 | 32.29 | 33.31 | 192,027 | +0.32(+0.97%) |
Oct 21, 2022 | 32.24 | 33.34 | 31.11 | 32.99 | 230,516 | +0.73(+2.26%) |
Oct 20, 2022 | 34.28 | 34.40 | 31.35 | 32.26 | 516,038 | -2.42(-6.98%) |
Oct 19, 2022 | 32.56 | 34.74 | 31.97 | 34.68 | 390,588 | +1.69(+5.12%) |
Oct 18, 2022 | 31.98 | 33.13 | 30.20 | 32.99 | 587,443 | +2.30(+7.49%) |
Oct 17, 2022 | 30.61 | 31.58 | 30.37 | 30.69 | 319,089 | +1.27(+4.32%) |
Oct 14, 2022 | 32.11 | 32.38 | 29.23 | 29.42 | 337,303 | -2.16(-6.84%) |
Oct 13, 2022 | 30.20 | 32.16 | 29.52 | 31.58 | 330,233 | +0.17(+0.54%) |
Oct 12, 2022 | 31.00 | 31.48 | 30.28 | 31.41 | 526,167 | +0.23(+0.74%) |
Oct 11, 2022 | 32.61 | 32.80 | 30.91 | 31.18 | 417,011 | -1.68(-5.11%) |
Oct 10, 2022 | 32.80 | 33.40 | 32.01 | 32.86 | 269,980 | +0.09(+0.27%) |
Oct 07, 2022 | 34.44 | 34.64 | 32.21 | 32.77 | 258,842 | -2.44(-6.93%) |
Oct 06, 2022 | 36.99 | 37.60 | 35.20 | 35.21 | 189,792 | -1.78(-4.81%) |
Oct 05, 2022 | 37.22 | 37.62 | 36.02 | 36.99 | 129,813 | -1.05(-2.76%) |
Oct 04, 2022 | 38.20 | 39.55 | 36.80 | 38.04 | 250,541 | +0.98(+2.64%) |
Oct 03, 2022 | 36.16 | 37.41 | 35.00 | 37.06 | 445,006 | +1.42(+3.98%) |
Sep 30, 2022 | 35.81 | 36.78 | 35.18 | 35.64 | 270,697 | -0.31(-0.86%) |
Sep 29, 2022 | 36.24 | 36.68 | 35.46 | 35.95 | 299,306 | -0.74(-2.02%) |
Sep 28, 2022 | 36.29 | 37.21 | 35.72 | 36.69 | 395,056 | +0.68(+1.89%) |
Sep 27, 2022 | 37.09 | 37.61 | 35.72 | 36.01 | 279,216 | +0.01(+0.03%) |
Sep 26, 2022 | 36.84 | 38.06 | 35.81 | 36.00 | 321,355 | -0.78(-2.12%) |
Sep 23, 2022 | 36.52 | 37.54 | 35.72 | 36.78 | 271,269 | -0.40(-1.08%) |
Sep 22, 2022 | 39.01 | 39.67 | 36.11 | 37.18 | 353,174 | -2.01(-5.13%) |
Sep 21, 2022 | 39.49 | 41.13 | 38.69 | 39.19 | 225,736 | +0.27(+0.69%) |
Sep 20, 2022 | 40.53 | 40.53 | 37.66 | 38.92 | 346,702 | -2.27(-5.51%) |
Sep 19, 2022 | 39.60 | 41.49 | 39.32 | 41.19 | 405,210 | +0.62(+1.53%) |
Sep 16, 2022 | 42.01 | 42.50 | 39.40 | 40.57 | 458,955 | -2.01(-4.72%) |
Sep 15, 2022 | 38.38 | 42.98 | 38.01 | 42.58 | 618,000 | +4.20(+10.94%) |
Sep 14, 2022 | 39.52 | 40.35 | 37.35 | 38.38 | 1,002,932 | -1.62(-4.05%) |
Sep 13, 2022 | 40.96 | 41.60 | 39.36 | 40.00 | 869,306 | -2.28(-5.39%) |
Sep 12, 2022 | 54.60 | 54.94 | 41.62 | 42.28 | 2,454,870 | -11.87(-21.92%) |
Sep 09, 2022 | 53.39 | 55.10 | 53.39 | 54.15 | 196,648 | +1.50(+2.85%) |
Sep 08, 2022 | 50.19 | 52.99 | 50.19 | 52.65 | 128,834 | +1.66(+3.26%) |
Sep 07, 2022 | 48.32 | 51.17 | 48.30 | 50.99 | 123,997 | +2.72(+5.63%) |
Sep 06, 2022 | 48.80 | 48.80 | 47.54 | 48.27 | 201,565 | -0.24(-0.49%) |
Sep 02, 2022 | 50.95 | 50.98 | 47.94 | 48.51 | 136,887 | -1.12(-2.26%) |