Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.87 | 43.24 | 41.09 | 43.18 | 1,103,572 | +0.99(+2.36%) |
Nov 29, 2022 | 41.98 | 42.35 | 41.83 | 42.19 | 570,553 | +0.33(+0.80%) |
Nov 28, 2022 | 42.73 | 42.98 | 41.86 | 41.86 | 519,505 | -1.30(-3.01%) |
Nov 25, 2022 | 43.02 | 43.37 | 42.88 | 43.16 | 153,295 | -0.07(-0.15%) |
Nov 23, 2022 | 42.75 | 43.25 | 42.72 | 43.22 | 522,881 | +0.34(+0.80%) |
Nov 22, 2022 | 42.61 | 43.06 | 42.31 | 42.88 | 661,865 | +0.46(+1.08%) |
Nov 21, 2022 | 42.21 | 42.68 | 42.00 | 42.42 | 401,586 | +0.15(+0.36%) |
Nov 18, 2022 | 42.12 | 42.68 | 41.97 | 42.27 | 495,123 | +0.06(+0.14%) |
Nov 17, 2022 | 41.65 | 42.21 | 41.36 | 42.21 | 469,464 | -0.11(-0.27%) |
Nov 16, 2022 | 42.89 | 42.91 | 42.30 | 42.32 | 575,394 | -0.96(-2.21%) |
Nov 15, 2022 | 42.89 | 43.58 | 42.55 | 43.28 | 552,297 | +1.01(+2.40%) |
Nov 14, 2022 | 42.07 | 42.91 | 41.92 | 42.27 | 643,723 | -0.03(-0.07%) |
Nov 11, 2022 | 41.84 | 42.66 | 41.73 | 42.30 | 608,529 | +0.79(+1.91%) |
Nov 10, 2022 | 41.11 | 41.57 | 40.83 | 41.50 | 815,737 | +1.82(+4.58%) |
Nov 09, 2022 | 40.51 | 41.09 | 39.67 | 39.69 | 807,876 | -1.40(-3.40%) |
Nov 08, 2022 | 40.42 | 41.78 | 40.30 | 41.08 | 1,028,161 | +0.84(+2.09%) |
Nov 07, 2022 | 39.52 | 40.34 | 39.08 | 40.24 | 865,185 | +0.72(+1.81%) |
Nov 04, 2022 | 38.86 | 39.63 | 38.59 | 39.52 | 564,669 | +1.35(+3.53%) |
Nov 03, 2022 | 37.86 | 38.54 | 37.54 | 38.17 | 499,105 | -0.10(-0.25%) |
Nov 02, 2022 | 38.53 | 39.61 | 38.25 | 38.27 | 881,432 | -0.56(-1.45%) |
Nov 01, 2022 | 38.88 | 39.03 | 38.43 | 38.83 | 610,172 | +0.41(+1.07%) |
Oct 31, 2022 | 38.02 | 38.59 | 37.93 | 38.42 | 889,943 | +0.11(+0.27%) |
Oct 28, 2022 | 38.02 | 38.92 | 37.85 | 38.32 | 891,457 | +0.58(+1.55%) |
Oct 27, 2022 | 38.47 | 39.04 | 36.62 | 37.73 | 1,905,477 | -0.98(-2.54%) |
Oct 26, 2022 | 38.39 | 39.60 | 38.02 | 38.72 | 1,377,476 | +0.12(+0.32%) |
Oct 25, 2022 | 38.05 | 39.00 | 37.94 | 38.60 | 821,755 | +0.51(+1.33%) |
Oct 24, 2022 | 37.95 | 38.47 | 37.69 | 38.09 | 1,243,911 | +0.13(+0.35%) |
Oct 21, 2022 | 36.72 | 38.05 | 36.55 | 37.95 | 720,743 | +1.34(+3.66%) |
Oct 20, 2022 | 36.91 | 37.55 | 36.43 | 36.62 | 514,585 | -0.19(-0.52%) |
Oct 19, 2022 | 36.71 | 37.19 | 36.43 | 36.81 | 548,440 | -0.21(-0.57%) |
Oct 18, 2022 | 37.19 | 37.55 | 36.84 | 37.02 | 1,083,450 | +0.54(+1.49%) |
Oct 17, 2022 | 36.15 | 36.57 | 35.95 | 36.47 | 715,479 | +0.98(+2.75%) |
Oct 14, 2022 | 36.38 | 36.38 | 35.30 | 35.50 | 746,095 | -0.88(-2.42%) |
Oct 13, 2022 | 34.48 | 36.75 | 34.32 | 36.38 | 545,078 | +1.30(+3.71%) |
Oct 12, 2022 | 34.89 | 35.36 | 34.56 | 35.08 | 861,971 | +0.06(+0.16%) |
Oct 11, 2022 | 35.76 | 35.87 | 34.98 | 35.02 | 975,354 | -0.74(-2.06%) |
Oct 10, 2022 | 36.19 | 36.21 | 35.37 | 35.76 | 631,483 | -0.49(-1.35%) |
Oct 07, 2022 | 36.78 | 36.82 | 36.05 | 36.24 | 574,965 | -1.00(-2.69%) |
Oct 06, 2022 | 37.13 | 37.70 | 37.08 | 37.25 | 616,824 | -0.07(-0.18%) |
Oct 05, 2022 | 36.95 | 37.52 | 36.55 | 37.31 | 697,613 | +0.06(+0.15%) |
Oct 04, 2022 | 36.20 | 37.26 | 36.17 | 37.26 | 1,633,045 | +1.72(+4.84%) |
Oct 03, 2022 | 34.97 | 35.81 | 34.69 | 35.54 | 957,832 | +1.00(+2.91%) |
Sep 30, 2022 | 34.47 | 35.37 | 34.43 | 34.53 | 748,221 | +0.13(+0.39%) |
Sep 29, 2022 | 34.61 | 34.61 | 33.89 | 34.40 | 904,051 | -0.47(-1.34%) |
Sep 28, 2022 | 34.25 | 35.30 | 34.25 | 34.87 | 1,396,564 | +0.53(+1.53%) |
Sep 27, 2022 | 34.22 | 34.83 | 33.89 | 34.34 | 789,699 | +0.37(+1.10%) |
Sep 26, 2022 | 34.44 | 35.02 | 33.95 | 33.97 | 840,100 | -0.73(-2.09%) |
Sep 23, 2022 | 34.90 | 35.00 | 34.25 | 34.69 | 800,098 | -0.69(-1.95%) |
Sep 22, 2022 | 36.09 | 36.14 | 35.32 | 35.38 | 605,409 | -0.71(-1.96%) |
Sep 21, 2022 | 36.35 | 37.10 | 36.09 | 36.09 | 635,392 | -0.13(-0.37%) |
Sep 20, 2022 | 36.45 | 36.60 | 35.76 | 36.22 | 800,455 | -0.42(-1.15%) |
Sep 19, 2022 | 36.09 | 37.02 | 35.92 | 36.65 | 822,286 | +0.45(+1.24%) |
Sep 16, 2022 | 37.03 | 37.42 | 35.36 | 36.20 | 3,133,604 | -2.15(-5.61%) |
Sep 15, 2022 | 38.36 | 38.85 | 38.11 | 38.35 | 734,960 | -0.04(-0.10%) |
Sep 14, 2022 | 38.98 | 39.09 | 37.73 | 38.38 | 1,848,746 | -0.54(-1.40%) |
Sep 13, 2022 | 39.85 | 40.23 | 38.77 | 38.93 | 696,268 | -1.70(-4.19%) |
Sep 12, 2022 | 40.97 | 41.27 | 40.38 | 40.63 | 1,024,023 | +0.09(+0.21%) |
Sep 09, 2022 | 40.77 | 41.05 | 40.36 | 40.55 | 685,355 | +0.15(+0.38%) |
Sep 08, 2022 | 39.01 | 40.46 | 38.83 | 40.39 | 1,157,741 | +1.04(+2.63%) |
Sep 07, 2022 | 39.10 | 39.73 | 39.09 | 39.36 | 989,527 | +0.19(+0.48%) |
Sep 06, 2022 | 40.64 | 40.64 | 38.88 | 39.17 | 1,108,575 | -1.39(-3.42%) |
Sep 02, 2022 | 41.07 | 41.63 | 40.49 | 40.56 | 804,710 | -0.21(-0.51%) |