Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.44 | 40.91 | 39.64 | 40.89 | 405,693 | +0.57(+1.42%) |
Nov 29, 2022 | 41.39 | 41.68 | 40.10 | 40.31 | 306,290 | -1.08(-2.61%) |
Nov 28, 2022 | 41.65 | 42.54 | 41.35 | 41.39 | 387,875 | -0.62(-1.48%) |
Nov 25, 2022 | 41.43 | 42.02 | 41.06 | 42.02 | 208,014 | +0.54(+1.29%) |
Nov 23, 2022 | 41.57 | 42.21 | 41.02 | 41.48 | 390,133 | +0.21(+0.50%) |
Nov 22, 2022 | 39.70 | 41.33 | 39.53 | 41.27 | 453,476 | +1.82(+4.60%) |
Nov 21, 2022 | 39.95 | 40.15 | 38.69 | 39.46 | 493,107 | -0.56(-1.41%) |
Nov 18, 2022 | 40.93 | 41.07 | 39.35 | 40.02 | 566,685 | +0.14(+0.35%) |
Nov 17, 2022 | 38.74 | 39.98 | 38.53 | 39.88 | 539,525 | +0.73(+1.87%) |
Nov 16, 2022 | 40.00 | 40.00 | 37.92 | 39.15 | 409,151 | -1.50(-3.68%) |
Nov 15, 2022 | 39.31 | 41.22 | 39.15 | 40.64 | 582,030 | +1.70(+4.37%) |
Nov 14, 2022 | 38.29 | 39.36 | 37.91 | 38.94 | 458,993 | +0.36(+0.93%) |
Nov 11, 2022 | 36.04 | 38.81 | 36.00 | 38.58 | 538,923 | +2.69(+7.50%) |
Nov 10, 2022 | 35.49 | 36.96 | 35.16 | 35.89 | 570,675 | +2.54(+7.62%) |
Nov 09, 2022 | 34.77 | 35.57 | 33.25 | 33.35 | 593,731 | -1.98(-5.59%) |
Nov 08, 2022 | 35.29 | 36.09 | 34.52 | 35.32 | 701,840 | +0.23(+0.64%) |
Nov 07, 2022 | 35.66 | 36.19 | 34.84 | 35.10 | 1,186,280 | -0.61(-1.71%) |
Nov 04, 2022 | 36.26 | 36.59 | 34.74 | 35.71 | 918,405 | +0.09(+0.26%) |
Nov 03, 2022 | 33.48 | 36.72 | 32.38 | 35.62 | 925,076 | +3.38(+10.48%) |
Nov 02, 2022 | 33.57 | 33.72 | 32.24 | 32.24 | 616,631 | -1.52(-4.52%) |
Nov 01, 2022 | 33.88 | 34.21 | 33.29 | 33.76 | 304,280 | +0.17(+0.50%) |
Oct 31, 2022 | 34.27 | 34.52 | 33.52 | 33.59 | 401,964 | -1.03(-2.96%) |
Oct 28, 2022 | 34.82 | 35.10 | 33.52 | 34.62 | 518,793 | -0.29(-0.84%) |
Oct 27, 2022 | 34.60 | 35.90 | 34.21 | 34.91 | 617,673 | +0.63(+1.84%) |
Oct 26, 2022 | 34.43 | 35.36 | 33.88 | 34.28 | 420,634 | -0.41(-1.19%) |
Oct 25, 2022 | 33.46 | 34.95 | 33.46 | 34.69 | 368,140 | +1.44(+4.33%) |
Oct 24, 2022 | 32.93 | 33.39 | 32.76 | 33.25 | 386,444 | +0.41(+1.26%) |
Oct 21, 2022 | 31.91 | 32.93 | 31.84 | 32.84 | 342,019 | +1.06(+3.35%) |
Oct 20, 2022 | 32.51 | 33.69 | 31.54 | 31.78 | 451,865 | -0.57(-1.77%) |
Oct 19, 2022 | 32.85 | 33.32 | 31.90 | 32.35 | 506,300 | -1.28(-3.81%) |
Oct 18, 2022 | 33.80 | 34.33 | 33.41 | 33.63 | 574,311 | +0.68(+2.06%) |
Oct 17, 2022 | 33.29 | 33.59 | 32.54 | 32.95 | 475,328 | +0.33(+1.01%) |
Oct 14, 2022 | 33.16 | 33.38 | 32.40 | 32.62 | 406,814 | -0.18(-0.55%) |
Oct 13, 2022 | 30.97 | 33.33 | 30.38 | 32.80 | 488,301 | +1.08(+3.41%) |
Oct 12, 2022 | 32.61 | 32.65 | 31.52 | 31.72 | 509,584 | -0.14(-0.44%) |
Oct 11, 2022 | 31.16 | 32.28 | 31.13 | 31.86 | 631,828 | +0.64(+2.05%) |
Oct 10, 2022 | 30.76 | 31.36 | 30.32 | 31.22 | 526,974 | +0.73(+2.41%) |
Oct 07, 2022 | 32.19 | 32.80 | 29.60 | 30.49 | 890,426 | -2.90(-8.68%) |
Oct 06, 2022 | 33.57 | 34.09 | 32.91 | 33.39 | 400,495 | -0.23(-0.67%) |
Oct 05, 2022 | 33.28 | 33.92 | 32.58 | 33.61 | 815,936 | -0.15(-0.45%) |
Oct 04, 2022 | 34.37 | 34.52 | 33.74 | 33.76 | 699,261 | +0.24(+0.73%) |
Oct 03, 2022 | 32.07 | 33.76 | 31.81 | 33.52 | 397,359 | +1.89(+5.98%) |
Sep 30, 2022 | 31.41 | 32.25 | 30.22 | 31.63 | 824,040 | -0.58(-1.81%) |
Sep 29, 2022 | 32.94 | 32.94 | 31.18 | 32.21 | 434,982 | -1.40(-4.17%) |
Sep 28, 2022 | 33.69 | 34.17 | 33.33 | 33.61 | 303,668 | +0.26(+0.79%) |
Sep 27, 2022 | 33.13 | 33.66 | 32.84 | 33.35 | 547,476 | +0.77(+2.37%) |
Sep 26, 2022 | 32.97 | 34.02 | 32.56 | 32.58 | 346,476 | -0.54(-1.62%) |
Sep 23, 2022 | 33.84 | 34.04 | 32.82 | 33.11 | 375,020 | -1.28(-3.72%) |
Sep 22, 2022 | 34.34 | 34.84 | 34.11 | 34.39 | 413,511 | +0.16(+0.47%) |
Sep 21, 2022 | 35.77 | 36.17 | 33.95 | 34.23 | 540,607 | -1.27(-3.58%) |
Sep 20, 2022 | 34.94 | 35.64 | 34.59 | 35.50 | 668,966 | +0.02(+0.05%) |
Sep 19, 2022 | 33.83 | 35.48 | 33.83 | 35.48 | 414,347 | +1.39(+4.09%) |
Sep 16, 2022 | 33.63 | 34.25 | 33.46 | 34.09 | 919,733 | -0.09(-0.28%) |
Sep 15, 2022 | 33.91 | 35.03 | 33.91 | 34.19 | 374,895 | +0.17(+0.50%) |
Sep 14, 2022 | 34.51 | 34.51 | 33.47 | 34.02 | 326,228 | -0.39(-1.12%) |
Sep 13, 2022 | 34.48 | 35.08 | 34.21 | 34.40 | 398,458 | -1.31(-3.66%) |
Sep 12, 2022 | 34.83 | 35.81 | 34.78 | 35.71 | 362,131 | +1.20(+3.46%) |
Sep 09, 2022 | 34.06 | 34.74 | 33.89 | 34.52 | 393,742 | +0.96(+2.86%) |
Sep 08, 2022 | 33.41 | 33.68 | 32.04 | 33.56 | 759,667 | -0.19(-0.56%) |
Sep 07, 2022 | 33.22 | 33.87 | 33.21 | 33.74 | 433,475 | +0.62(+1.88%) |
Sep 06, 2022 | 34.23 | 34.41 | 32.91 | 33.12 | 423,778 | -0.98(-2.89%) |
Sep 02, 2022 | 35.37 | 35.47 | 33.84 | 34.11 | 410,024 | -0.85(-2.42%) |