Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.57 | 43.42 | 42.26 | 43.41 | 6,139 | +0.97(+2.28%) |
Nov 29, 2022 | 42.32 | 42.64 | 42.32 | 42.44 | 15,859 | +0.06(+0.14%) |
Nov 28, 2022 | 42.81 | 42.83 | 42.38 | 42.38 | 7,555 | -0.68(-1.57%) |
Nov 25, 2022 | 43.08 | 43.09 | 43.04 | 43.06 | 5,258 | +0.07(+0.17%) |
Nov 23, 2022 | 42.66 | 43.02 | 42.66 | 42.98 | 7,962 | +0.21(+0.48%) |
Nov 22, 2022 | 42.28 | 42.78 | 42.28 | 42.78 | 6,186 | +0.61(+1.44%) |
Nov 21, 2022 | 41.90 | 42.23 | 41.90 | 42.17 | 14,378 | +0.08(+0.18%) |
Nov 18, 2022 | 42.04 | 42.10 | 41.82 | 42.09 | 4,631 | +0.34(+0.80%) |
Nov 17, 2022 | 41.37 | 41.76 | 41.29 | 41.76 | 5,567 | -0.22(-0.52%) |
Nov 16, 2022 | 42.07 | 42.07 | 41.93 | 41.97 | 4,880 | -0.32(-0.76%) |
Nov 15, 2022 | 42.49 | 42.51 | 42.03 | 42.29 | 7,110 | +0.27(+0.64%) |
Nov 14, 2022 | 42.17 | 42.52 | 42.03 | 42.03 | 9,528 | -0.27(-0.65%) |
Nov 11, 2022 | 42.19 | 42.34 | 42.07 | 42.30 | 7,178 | +0.16(+0.39%) |
Nov 10, 2022 | 41.60 | 42.14 | 41.56 | 42.14 | 4,806 | +1.86(+4.62%) |
Nov 09, 2022 | 40.83 | 41.01 | 40.28 | 40.28 | 27,953 | -0.73(-1.78%) |
Nov 08, 2022 | 40.87 | 41.29 | 40.66 | 41.01 | 5,849 | +0.26(+0.63%) |
Nov 07, 2022 | 40.50 | 40.79 | 40.39 | 40.75 | 4,582 | +0.32(+0.79%) |
Nov 04, 2022 | 40.36 | 40.61 | 39.87 | 40.43 | 6,279 | +0.50(+1.26%) |
Nov 03, 2022 | 39.69 | 40.21 | 39.47 | 39.93 | 27,195 | -0.19(-0.47%) |
Nov 02, 2022 | 40.77 | 40.12 | 40.12 | 5,680 | -0.85(-2.08%) | |
Nov 01, 2022 | 41.00 | 41.07 | 40.70 | 40.97 | 5,024 | +0.18(+0.44%) |
Oct 31, 2022 | 40.79 | 40.94 | 40.68 | 40.79 | 12,884 | -0.12(-0.29%) |
Oct 28, 2022 | 40.34 | 40.91 | 40.34 | 40.91 | 5,456 | +0.85(+2.12%) |
Oct 27, 2022 | 40.17 | 40.39 | 40.05 | 40.05 | 10,167 | +0.05(+0.13%) |
Oct 26, 2022 | 39.86 | 40.33 | 39.86 | 40.00 | 36,370 | +0.12(+0.31%) |
Oct 25, 2022 | 39.25 | 39.88 | 39.25 | 39.88 | 78,684 | +0.64(+1.63%) |
Oct 24, 2022 | 39.23 | 39.28 | 39.03 | 39.24 | 2,644 | +0.39(+0.99%) |
Oct 21, 2022 | 37.89 | 38.86 | 37.89 | 38.86 | 4,631 | +0.86(+2.25%) |
Oct 20, 2022 | 38.32 | 38.66 | 37.87 | 38.00 | 7,582 | -0.41(-1.07%) |
Oct 19, 2022 | 38.53 | 38.73 | 38.12 | 38.41 | 8,018 | -0.49(-1.25%) |
Oct 18, 2022 | 38.98 | 39.06 | 38.52 | 38.90 | 13,096 | +0.61(+1.58%) |
Oct 17, 2022 | 38.04 | 38.37 | 38.04 | 38.29 | 27,940 | +0.87(+2.32%) |
Oct 14, 2022 | 38.48 | 38.54 | 37.42 | 37.42 | 24,008 | -0.97(-2.54%) |
Oct 13, 2022 | 36.82 | 38.45 | 36.78 | 38.40 | 8,066 | +0.91(+2.43%) |
Oct 12, 2022 | 37.71 | 37.79 | 37.49 | 37.49 | 11,499 | -0.19(-0.51%) |
Oct 11, 2022 | 37.66 | 38.13 | 37.49 | 37.68 | 14,267 | -0.09(-0.23%) |
Oct 10, 2022 | 37.99 | 38.02 | 37.58 | 37.77 | 5,153 | -0.05(-0.13%) |
Oct 07, 2022 | 38.39 | 38.50 | 37.79 | 37.81 | 11,991 | -0.92(-2.39%) |
Oct 06, 2022 | 38.88 | 38.90 | 38.72 | 38.74 | 4,566 | -0.37(-0.96%) |
Oct 05, 2022 | 39.01 | 39.22 | 38.69 | 39.11 | 4,850 | -0.16(-0.40%) |
Oct 04, 2022 | 38.60 | 39.27 | 38.60 | 39.27 | 14,548 | +1.18(+3.11%) |
Oct 03, 2022 | 37.33 | 38.25 | 37.33 | 38.08 | 7,689 | +1.16(+3.14%) |
Sep 30, 2022 | 37.27 | 37.49 | 36.93 | 36.93 | 353,652 | -0.42(-1.12%) |
Sep 29, 2022 | 37.20 | 37.39 | 37.04 | 37.35 | 795,461 | -0.59(-1.54%) |
Sep 28, 2022 | 37.46 | 38.05 | 37.37 | 37.93 | 5,285 | +0.74(+1.99%) |
Sep 27, 2022 | 37.55 | 37.55 | 37.02 | 37.19 | 4,365 | +0.03(+0.08%) |
Sep 26, 2022 | 37.51 | 37.61 | 37.13 | 37.16 | 8,032 | -0.52(-1.39%) |
Sep 23, 2022 | 38.07 | 38.07 | 37.24 | 37.69 | 60,640 | -0.74(-1.92%) |
Sep 22, 2022 | 38.75 | 38.75 | 38.38 | 38.42 | 8,399 | -0.46(-1.17%) |
Sep 21, 2022 | 39.68 | 39.76 | 38.88 | 38.88 | 61,534 | -0.48(-1.22%) |
Sep 20, 2022 | 39.25 | 39.40 | 39.17 | 39.36 | 7,333 | -0.65(-1.63%) |
Sep 19, 2022 | 39.27 | 40.01 | 39.27 | 40.01 | 5,826 | +0.36(+0.91%) |
Sep 16, 2022 | 39.47 | 39.65 | 39.28 | 39.65 | 27,530 | -0.30(-0.76%) |
Sep 15, 2022 | 39.86 | 39.95 | 39.86 | 39.95 | 906 | -0.24(-0.61%) |
Sep 14, 2022 | 40.43 | 40.43 | 39.93 | 40.20 | 39,781 | -0.24(-0.58%) |
Sep 13, 2022 | 41.11 | 41.11 | 40.37 | 40.43 | 1,647 | -1.47(-3.51%) |
Sep 12, 2022 | 42.11 | 42.11 | 41.78 | 41.90 | 5,296 | +0.25(+0.60%) |
Sep 09, 2022 | 41.60 | 41.73 | 41.60 | 41.65 | 2,662 | +0.59(+1.44%) |
Sep 08, 2022 | 40.95 | 41.09 | 40.95 | 41.06 | 2,913 | +0.29(+0.71%) |
Sep 07, 2022 | 40.40 | 40.84 | 40.40 | 40.77 | 2,034 | +0.78(+1.94%) |
Sep 06, 2022 | 40.15 | 40.23 | 39.93 | 40.00 | 10,428 | -0.08(-0.20%) |
Sep 02, 2022 | 40.91 | 41.02 | 39.98 | 40.08 | 6,370 | -0.31(-0.78%) |