Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.08 | 42.14 | 40.83 | 42.05 | 307,895 | +0.97(+2.36%) |
Nov 29, 2022 | 40.76 | 41.25 | 40.42 | 41.08 | 298,357 | +0.86(+2.13%) |
Nov 28, 2022 | 40.43 | 40.43 | 39.80 | 40.23 | 290,357 | -0.39(-0.95%) |
Nov 25, 2022 | 40.76 | 41.30 | 40.52 | 40.61 | 135,226 | +0.04(+0.09%) |
Nov 23, 2022 | 40.50 | 40.73 | 40.11 | 40.58 | 199,890 | -0.01(-0.02%) |
Nov 22, 2022 | 40.63 | 40.68 | 40.09 | 40.59 | 342,657 | +0.34(+0.85%) |
Nov 21, 2022 | 39.75 | 40.44 | 39.69 | 40.24 | 283,677 | +0.33(+0.84%) |
Nov 18, 2022 | 40.11 | 40.42 | 39.43 | 39.91 | 348,053 | +0.27(+0.69%) |
Nov 17, 2022 | 39.33 | 39.72 | 39.06 | 39.64 | 398,521 | -0.24(-0.60%) |
Nov 16, 2022 | 39.34 | 39.95 | 39.34 | 39.87 | 349,729 | +0.31(+0.78%) |
Nov 15, 2022 | 39.65 | 40.11 | 39.13 | 39.57 | 232,265 | +0.18(+0.45%) |
Nov 14, 2022 | 39.53 | 39.89 | 39.14 | 39.39 | 312,789 | -0.18(-0.47%) |
Nov 11, 2022 | 39.59 | 39.84 | 39.15 | 39.57 | 266,670 | +0.09(+0.22%) |
Nov 10, 2022 | 38.60 | 39.62 | 38.48 | 39.49 | 397,396 | +2.13(+5.70%) |
Nov 09, 2022 | 37.51 | 37.93 | 37.32 | 37.36 | 280,449 | -0.55(-1.44%) |
Nov 08, 2022 | 37.57 | 38.41 | 37.41 | 37.90 | 229,301 | +0.53(+1.41%) |
Nov 07, 2022 | 37.81 | 38.06 | 37.01 | 37.37 | 283,477 | -0.42(-1.12%) |
Nov 04, 2022 | 37.08 | 38.25 | 36.94 | 37.80 | 294,217 | +1.18(+3.22%) |
Nov 03, 2022 | 37.11 | 37.29 | 36.57 | 36.62 | 247,387 | -1.14(-3.03%) |
Nov 02, 2022 | 37.44 | 38.75 | 37.36 | 37.76 | 599,214 | -0.22(-0.58%) |
Nov 01, 2022 | 38.69 | 38.69 | 37.89 | 37.98 | 337,479 | +0.02(+0.05%) |
Oct 31, 2022 | 38.47 | 38.47 | 37.62 | 37.96 | 366,549 | -0.63(-1.64%) |
Oct 28, 2022 | 38.79 | 38.90 | 38.23 | 38.60 | 372,451 | +0.03(+0.07%) |
Oct 27, 2022 | 38.69 | 38.91 | 38.17 | 38.57 | 540,942 | +0.28(+0.74%) |
Oct 26, 2022 | 37.78 | 38.55 | 37.61 | 38.29 | 475,380 | +0.77(+2.04%) |
Oct 25, 2022 | 35.50 | 37.56 | 35.50 | 37.52 | 451,071 | +1.84(+5.16%) |
Oct 24, 2022 | 35.70 | 35.90 | 35.05 | 35.68 | 259,743 | +0.21(+0.60%) |
Oct 21, 2022 | 35.83 | 36.05 | 35.16 | 35.47 | 383,725 | -0.22(-0.62%) |
Oct 20, 2022 | 36.62 | 36.88 | 35.60 | 35.69 | 407,110 | -0.69(-1.89%) |
Oct 19, 2022 | 36.32 | 36.66 | 35.75 | 36.38 | 652,583 | +0.33(+0.93%) |
Oct 18, 2022 | 35.80 | 36.21 | 35.43 | 36.04 | 363,991 | +0.86(+2.45%) |
Oct 17, 2022 | 35.08 | 35.70 | 35.02 | 35.18 | 344,730 | +0.84(+2.44%) |
Oct 14, 2022 | 34.98 | 35.44 | 33.99 | 34.35 | 277,213 | -0.70(-1.99%) |
Oct 13, 2022 | 33.65 | 35.32 | 33.37 | 35.04 | 602,558 | +0.92(+2.68%) |
Oct 12, 2022 | 33.77 | 34.29 | 33.29 | 34.12 | 446,122 | +0.43(+1.28%) |
Oct 11, 2022 | 33.82 | 33.98 | 33.06 | 33.69 | 561,298 | -0.40(-1.16%) |
Oct 10, 2022 | 33.94 | 34.35 | 33.76 | 34.09 | 245,514 | +0.11(+0.34%) |
Oct 07, 2022 | 34.51 | 34.86 | 33.69 | 33.98 | 557,731 | -0.84(-2.40%) |
Oct 06, 2022 | 36.69 | 36.69 | 34.61 | 34.81 | 399,189 | -1.97(-5.36%) |
Oct 05, 2022 | 37.22 | 37.22 | 35.88 | 36.78 | 331,179 | -0.83(-2.20%) |
Oct 04, 2022 | 37.23 | 37.81 | 37.11 | 37.61 | 339,279 | +0.92(+2.52%) |
Oct 03, 2022 | 36.33 | 37.13 | 35.96 | 36.69 | 327,671 | +0.85(+2.38%) |
Sep 30, 2022 | 36.54 | 37.02 | 35.82 | 35.83 | 434,328 | -0.75(-2.05%) |
Sep 29, 2022 | 38.21 | 38.21 | 36.00 | 36.58 | 423,691 | -1.73(-4.53%) |
Sep 28, 2022 | 39.18 | 39.24 | 38.01 | 38.32 | 392,376 | -0.67(-1.72%) |
Sep 27, 2022 | 40.24 | 40.39 | 38.73 | 38.98 | 302,333 | -0.85(-2.12%) |
Sep 26, 2022 | 41.27 | 41.38 | 39.52 | 39.83 | 301,993 | -1.62(-3.91%) |
Sep 23, 2022 | 41.75 | 41.82 | 40.89 | 41.45 | 478,390 | -0.84(-1.98%) |
Sep 22, 2022 | 42.64 | 42.84 | 42.15 | 42.29 | 378,665 | -0.55(-1.29%) |
Sep 21, 2022 | 43.69 | 44.04 | 42.84 | 42.84 | 394,340 | -0.62(-1.42%) |
Sep 20, 2022 | 42.81 | 43.54 | 42.52 | 43.46 | 248,932 | +0.26(+0.59%) |
Sep 19, 2022 | 42.75 | 44.04 | 42.75 | 43.20 | 361,120 | -0.03(-0.06%) |
Sep 16, 2022 | 42.54 | 43.34 | 41.82 | 43.23 | 613,904 | +0.67(+1.57%) |
Sep 15, 2022 | 42.92 | 42.97 | 42.20 | 42.56 | 234,897 | -0.54(-1.25%) |
Sep 14, 2022 | 42.92 | 43.47 | 42.68 | 43.10 | 210,662 | +0.41(+0.97%) |
Sep 13, 2022 | 42.89 | 43.29 | 42.49 | 42.68 | 307,248 | -0.99(-2.26%) |
Sep 12, 2022 | 43.26 | 43.83 | 43.26 | 43.67 | 263,387 | +0.72(+1.68%) |
Sep 09, 2022 | 43.00 | 43.40 | 42.89 | 42.95 | 218,559 | +0.36(+0.85%) |
Sep 08, 2022 | 42.01 | 42.63 | 41.96 | 42.59 | 190,417 | +0.23(+0.54%) |
Sep 07, 2022 | 42.26 | 42.56 | 41.96 | 42.36 | 250,764 | +0.25(+0.59%) |
Sep 06, 2022 | 41.81 | 42.53 | 41.49 | 42.11 | 226,131 | +0.60(+1.44%) |
Sep 02, 2022 | 41.34 | 42.08 | 41.20 | 41.51 | 278,299 | +0.26(+0.64%) |