Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.82 | 40.62 | 39.60 | 40.62 | 163,179 | +0.80(+2.00%) |
Nov 29, 2022 | 39.85 | 39.85 | 39.61 | 39.82 | 148,610 | -0.05(-0.12%) |
Nov 28, 2022 | 40.04 | 40.19 | 39.78 | 39.87 | 80,231 | -0.35(-0.88%) |
Nov 25, 2022 | 40.10 | 40.24 | 40.10 | 40.22 | 104,473 | +0.21(+0.52%) |
Nov 23, 2022 | 39.80 | 40.04 | 39.80 | 40.02 | 149,260 | +0.16(+0.39%) |
Nov 22, 2022 | 39.76 | 39.89 | 39.66 | 39.86 | 208,132 | +0.23(+0.57%) |
Nov 21, 2022 | 39.33 | 39.65 | 39.33 | 39.63 | 185,140 | +0.35(+0.90%) |
Nov 18, 2022 | 39.08 | 39.33 | 39.03 | 39.28 | 210,437 | +0.55(+1.42%) |
Nov 17, 2022 | 38.66 | 38.77 | 38.49 | 38.73 | 265,427 | -0.18(-0.45%) |
Nov 16, 2022 | 38.70 | 39.10 | 38.70 | 38.91 | 531,078 | +0.20(+0.51%) |
Nov 15, 2022 | 38.87 | 38.95 | 38.38 | 38.71 | 417,413 | +0.18(+0.46%) |
Nov 14, 2022 | 38.77 | 39.06 | 38.53 | 38.53 | 168,456 | -0.25(-0.63%) |
Nov 11, 2022 | 39.29 | 39.29 | 38.52 | 38.78 | 394,107 | -0.43(-1.10%) |
Nov 10, 2022 | 39.00 | 39.26 | 38.65 | 39.21 | 269,804 | +1.16(+3.04%) |
Nov 09, 2022 | 38.26 | 38.54 | 38.03 | 38.05 | 123,139 | -0.37(-0.97%) |
Nov 08, 2022 | 38.27 | 38.63 | 38.11 | 38.43 | 258,211 | +0.27(+0.69%) |
Nov 07, 2022 | 38.21 | 38.29 | 37.92 | 38.16 | 195,438 | -0.02(-0.05%) |
Nov 04, 2022 | 38.11 | 38.35 | 37.67 | 38.18 | 234,113 | +0.31(+0.83%) |
Nov 03, 2022 | 37.72 | 38.09 | 37.48 | 37.87 | 290,267 | -0.06(-0.16%) |
Nov 02, 2022 | 38.47 | 37.93 | 37.93 | 204,706 | -0.54(-1.40%) | |
Nov 01, 2022 | 39.10 | 39.23 | 38.42 | 38.47 | 194,970 | +0.23(+0.59%) |
Oct 31, 2022 | 38.33 | 38.57 | 38.07 | 38.24 | 259,654 | -0.34(-0.89%) |
Oct 28, 2022 | 37.63 | 38.60 | 37.43 | 38.58 | 141,569 | +0.96(+2.55%) |
Oct 27, 2022 | 38.07 | 38.39 | 37.56 | 37.62 | 212,347 | -0.27(-0.70%) |
Oct 26, 2022 | 37.80 | 38.73 | 37.59 | 37.89 | 203,512 | -0.05(-0.13%) |
Oct 25, 2022 | 36.93 | 37.99 | 36.93 | 37.94 | 181,967 | +1.09(+2.96%) |
Oct 24, 2022 | 36.69 | 36.94 | 36.00 | 36.85 | 113,943 | +0.28(+0.78%) |
Oct 21, 2022 | 35.37 | 36.62 | 35.20 | 36.56 | 494,815 | +1.01(+2.84%) |
Oct 20, 2022 | 35.73 | 36.53 | 35.41 | 35.55 | 156,977 | -0.11(-0.30%) |
Oct 19, 2022 | 35.89 | 36.23 | 35.45 | 35.66 | 385,715 | -0.48(-1.33%) |
Oct 18, 2022 | 36.56 | 36.80 | 35.69 | 36.14 | 391,621 | +0.60(+1.69%) |
Oct 17, 2022 | 35.39 | 35.77 | 35.33 | 35.54 | 84,690 | +1.08(+3.13%) |
Oct 14, 2022 | 35.93 | 36.14 | 34.41 | 34.46 | 307,165 | -1.13(-3.17%) |
Oct 13, 2022 | 33.91 | 35.81 | 33.54 | 35.59 | 142,092 | +0.57(+1.63%) |
Oct 12, 2022 | 35.01 | 35.23 | 34.65 | 35.02 | 166,126 | +0.04(+0.11%) |
Oct 11, 2022 | 35.47 | 35.68 | 34.65 | 34.98 | 607,683 | -0.70(-1.95%) |
Oct 10, 2022 | 36.52 | 36.53 | 35.25 | 35.68 | 130,867 | -0.79(-2.15%) |
Oct 07, 2022 | 37.26 | 37.26 | 36.27 | 36.46 | 142,272 | -1.42(-3.76%) |
Oct 06, 2022 | 37.93 | 38.50 | 37.58 | 37.89 | 146,722 | -0.15(-0.39%) |
Oct 05, 2022 | 37.51 | 38.23 | 37.04 | 38.03 | 218,438 | -0.08(-0.21%) |
Oct 04, 2022 | 37.15 | 38.11 | 37.15 | 38.11 | 521,520 | +1.90(+5.26%) |
Oct 03, 2022 | 35.65 | 36.50 | 35.16 | 36.21 | 216,272 | +1.04(+2.96%) |
Sep 30, 2022 | 35.73 | 36.28 | 35.17 | 35.17 | 135,776 | -0.77(-2.13%) |
Sep 29, 2022 | 36.47 | 36.54 | 35.58 | 35.93 | 118,893 | -1.15(-3.10%) |
Sep 28, 2022 | 36.15 | 37.23 | 36.01 | 37.08 | 207,229 | +1.05(+2.92%) |
Sep 27, 2022 | 36.37 | 36.70 | 35.61 | 36.03 | 170,332 | +0.27(+0.74%) |
Sep 26, 2022 | 36.15 | 36.85 | 35.72 | 35.77 | 183,125 | -0.41(-1.14%) |
Sep 23, 2022 | 36.53 | 36.53 | 35.56 | 36.18 | 431,058 | -0.82(-2.23%) |
Sep 22, 2022 | 38.05 | 38.05 | 36.87 | 37.00 | 451,250 | -1.13(-2.95%) |
Sep 21, 2022 | 39.19 | 39.76 | 38.11 | 38.13 | 110,946 | -0.83(-2.14%) |
Sep 20, 2022 | 39.44 | 39.44 | 38.70 | 38.96 | 170,215 | -0.75(-1.90%) |
Sep 19, 2022 | 38.98 | 39.77 | 38.98 | 39.72 | 157,405 | +0.41(+1.05%) |
Sep 16, 2022 | 39.20 | 39.37 | 38.76 | 39.30 | 176,266 | -0.50(-1.26%) |
Sep 15, 2022 | 39.84 | 40.77 | 39.65 | 39.80 | 99,489 | -0.29(-0.73%) |
Sep 14, 2022 | 39.98 | 40.20 | 39.44 | 40.10 | 108,524 | +0.30(+0.76%) |
Sep 13, 2022 | 40.53 | 40.65 | 39.70 | 39.79 | 390,136 | -2.17(-5.18%) |
Sep 12, 2022 | 41.75 | 42.09 | 41.56 | 41.97 | 319,597 | +0.44(+1.06%) |
Sep 09, 2022 | 41.00 | 41.59 | 41.00 | 41.53 | 170,316 | +0.91(+2.24%) |
Sep 08, 2022 | 39.66 | 40.64 | 39.38 | 40.62 | 179,146 | +0.63(+1.57%) |
Sep 07, 2022 | 38.86 | 40.08 | 38.86 | 39.99 | 49,702 | +1.16(+2.98%) |
Sep 06, 2022 | 39.21 | 39.24 | 38.36 | 38.83 | 115,729 | -0.18(-0.45%) |
Sep 02, 2022 | 39.84 | 40.03 | 38.83 | 39.01 | 107,218 | -0.24(-0.62%) |