Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.22 | 40.22 | 37.78 | 40.22 | 5,445 | +1.94(+5.06%) |
Nov 29, 2022 | 40.64 | 40.64 | 38.28 | 38.28 | 1,762 | -1.76(-4.38%) |
Nov 28, 2022 | 40.85 | 41.65 | 40.03 | 40.03 | 1,507 | -0.23(-0.57%) |
Nov 23, 2022 | 40.26 | 712 | -0.35(-0.85%) | |||
Nov 22, 2022 | 40.66 | 40.66 | 39.85 | 40.61 | 1,035 | +0.18(+0.44%) |
Nov 21, 2022 | 40.48 | 40.48 | 40.43 | 40.43 | 923 | +0.06(+0.15%) |
Nov 18, 2022 | 40.11 | 40.37 | 40.11 | 40.37 | 1,142 | +0.54(+1.34%) |
Nov 17, 2022 | 38.29 | 39.86 | 38.29 | 39.83 | 10,283 | +0.90(+2.32%) |
Nov 16, 2022 | 40.87 | 40.87 | 38.27 | 38.93 | 17,637 | -1.87(-4.59%) |
Nov 15, 2022 | 40.01 | 40.81 | 40.01 | 40.81 | 2,597 | +1.08(+2.72%) |
Nov 14, 2022 | 39.72 | 39.73 | 39.72 | 39.73 | 1,619 | -1.12(-2.74%) |
Nov 11, 2022 | 40.72 | 40.85 | 40.72 | 40.85 | 1,181 | +0.41(+1.01%) |
Nov 10, 2022 | 40.03 | 40.61 | 39.23 | 40.44 | 5,555 | +1.16(+2.95%) |
Nov 09, 2022 | 40.05 | 40.16 | 39.18 | 39.28 | 3,442 | -0.85(-2.12%) |
Nov 08, 2022 | 39.91 | 40.14 | 39.38 | 40.13 | 7,472 | +0.21(+0.52%) |
Nov 07, 2022 | 41.28 | 41.28 | 39.92 | 39.92 | 1,541 | -1.02(-2.49%) |
Nov 04, 2022 | 40.21 | 40.95 | 40.21 | 40.95 | 4,336 | -0.09(-0.22%) |
Nov 03, 2022 | 41.03 | 41.03 | 40.32 | 41.03 | 1,651 | -0.07(-0.17%) |
Nov 02, 2022 | 41.27 | 42.17 | 41.10 | 41.10 | 3,082 | +0.44(+1.07%) |
Nov 01, 2022 | 40.07 | 41.40 | 40.07 | 40.67 | 2,967 | +0.70(+1.76%) |
Oct 31, 2022 | 39.60 | 41.25 | 39.60 | 39.96 | 7,034 | -1.39(-3.36%) |
Oct 28, 2022 | 40.47 | 41.37 | 40.47 | 41.35 | 2,138 | +0.81(+2.01%) |
Oct 27, 2022 | 40.98 | 41.15 | 40.54 | 40.54 | 4,391 | +0.19(+0.47%) |
Oct 26, 2022 | 40.70 | 40.70 | 40.35 | 40.35 | 2,326 | -0.49(-1.19%) |
Oct 25, 2022 | 40.75 | 40.84 | 39.68 | 40.84 | 2,856 | +0.40(+0.98%) |
Oct 24, 2022 | 40.66 | 40.81 | 40.15 | 40.44 | 8,501 | -0.22(-0.54%) |
Oct 21, 2022 | 40.89 | 40.96 | 40.30 | 40.66 | 3,250 | +0.15(+0.37%) |
Oct 20, 2022 | 40.36 | 41.09 | 40.27 | 40.51 | 2,189 | +0.35(+0.86%) |
Oct 19, 2022 | 38.79 | 40.41 | 38.79 | 40.16 | 4,712 | -0.15(-0.37%) |
Oct 18, 2022 | 40.37 | 40.86 | 40.10 | 40.31 | 1,860 | +0.37(+0.92%) |
Oct 17, 2022 | 39.04 | 40.16 | 38.87 | 39.94 | 6,931 | +0.68(+1.74%) |
Oct 14, 2022 | 39.46 | 39.80 | 38.85 | 39.26 | 2,481 | +0.08(+0.20%) |
Oct 13, 2022 | 38.37 | 39.66 | 38.37 | 39.18 | 2,530 | +0.08(+0.20%) |
Oct 12, 2022 | 39.60 | 40.57 | 39.10 | 39.10 | 1,757 | -0.27(-0.68%) |
Oct 11, 2022 | 39.67 | 39.91 | 39.37 | 39.37 | 6,590 | +0.30(+0.76%) |
Oct 10, 2022 | 40.66 | 40.66 | 39.07 | 39.07 | 4,580 | -0.35(-0.88%) |
Oct 07, 2022 | 39.63 | 39.86 | 38.58 | 39.42 | 8,123 | -0.25(-0.62%) |
Oct 06, 2022 | 39.19 | 39.67 | 39.19 | 39.67 | 2,478 | +1.27(+3.31%) |
Oct 05, 2022 | 38.07 | 38.96 | 38.07 | 38.40 | 1,347 | +0.00(+0.00%) |
Oct 04, 2022 | 37.87 | 39.06 | 37.87 | 38.40 | 2,278 | +0.60(+1.60%) |
Oct 03, 2022 | 36.93 | 37.79 | 36.93 | 37.79 | 3,604 | +1.34(+3.67%) |
Sep 30, 2022 | 36.69 | 37.75 | 36.45 | 36.45 | 4,417 | +0.41(+1.13%) |
Sep 29, 2022 | 35.94 | 36.05 | 35.68 | 36.05 | 2,131 | -0.15(-0.41%) |
Sep 28, 2022 | 36.24 | 36.58 | 36.20 | 36.20 | 3,909 | +0.50(+1.39%) |
Sep 27, 2022 | 35.34 | 36.19 | 35.34 | 35.70 | 3,849 | +0.56(+1.58%) |
Sep 26, 2022 | 35.40 | 35.53 | 35.14 | 35.14 | 3,955 | -0.46(-1.28%) |
Sep 23, 2022 | 36.20 | 36.20 | 35.45 | 35.60 | 7,987 | -0.35(-0.97%) |
Sep 22, 2022 | 36.41 | 36.71 | 35.95 | 35.95 | 2,793 | -1.31(-3.51%) |
Sep 21, 2022 | 36.89 | 37.26 | 36.89 | 37.26 | 2,631 | -0.56(-1.47%) |
Sep 20, 2022 | 37.58 | 37.87 | 36.98 | 37.81 | 2,699 | -0.37(-0.96%) |
Sep 19, 2022 | 37.66 | 38.38 | 37.02 | 38.18 | 13,254 | -0.20(-0.52%) |
Sep 16, 2022 | 38.88 | 38.88 | 37.79 | 38.38 | 7,534 | -0.87(-2.22%) |
Sep 15, 2022 | 38.63 | 39.25 | 38.63 | 39.25 | 2,898 | +0.25(+0.64%) |
Sep 14, 2022 | 39.11 | 39.52 | 39.00 | 39.00 | 5,878 | -0.30(-0.76%) |
Sep 13, 2022 | 39.61 | 39.61 | 39.30 | 39.30 | 2,490 | -0.67(-1.69%) |
Sep 12, 2022 | 39.97 | 39.97 | 39.67 | 39.97 | 2,473 | +0.13(+0.32%) |
Sep 09, 2022 | 39.33 | 39.91 | 39.33 | 39.84 | 7,002 | -0.04(-0.10%) |
Sep 08, 2022 | 39.75 | 40.36 | 39.75 | 39.88 | 4,255 | -0.50(-1.23%) |
Sep 07, 2022 | 38.83 | 40.38 | 38.83 | 40.38 | 7,347 | +0.53(+1.32%) |
Sep 06, 2022 | 39.60 | 41.00 | 38.60 | 39.85 | 2,283 | +0.21(+0.53%) |
Sep 02, 2022 | 39.96 | 40.16 | 39.54 | 39.65 | 5,962 | -0.33(-0.82%) |