Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.08 | 43.44 | 42.17 | 42.88 | 433,118 | -0.07(-0.16%) |
Nov 29, 2022 | 41.70 | 43.33 | 41.70 | 42.95 | 562,642 | +0.83(+1.97%) |
Nov 28, 2022 | 41.23 | 42.48 | 40.73 | 42.12 | 632,657 | +0.73(+1.75%) |
Nov 25, 2022 | 41.24 | 41.79 | 41.21 | 41.40 | 120,191 | +0.01(+0.02%) |
Nov 23, 2022 | 41.30 | 41.78 | 40.26 | 41.39 | 319,589 | -0.07(-0.16%) |
Nov 22, 2022 | 39.57 | 41.54 | 39.14 | 41.45 | 567,151 | +1.91(+4.82%) |
Nov 21, 2022 | 40.58 | 40.88 | 38.98 | 39.54 | 835,699 | -0.65(-1.62%) |
Nov 18, 2022 | 41.48 | 41.61 | 40.02 | 40.19 | 288,097 | -0.27(-0.67%) |
Nov 17, 2022 | 40.51 | 40.61 | 40.00 | 40.46 | 286,058 | -0.85(-2.05%) |
Nov 16, 2022 | 41.45 | 41.67 | 40.91 | 41.31 | 322,788 | -0.47(-1.14%) |
Nov 15, 2022 | 41.70 | 42.41 | 41.27 | 41.79 | 373,792 | +0.85(+2.07%) |
Nov 14, 2022 | 39.94 | 41.90 | 39.52 | 40.94 | 543,719 | +1.07(+2.68%) |
Nov 11, 2022 | 39.99 | 40.89 | 39.58 | 39.87 | 476,324 | +0.33(+0.82%) |
Nov 10, 2022 | 39.63 | 40.16 | 39.38 | 39.54 | 492,942 | +1.72(+4.55%) |
Nov 09, 2022 | 38.04 | 38.83 | 37.77 | 37.82 | 229,015 | -0.64(-1.67%) |
Nov 08, 2022 | 38.46 | 38.84 | 37.74 | 38.46 | 343,812 | +0.22(+0.58%) |
Nov 07, 2022 | 37.29 | 38.33 | 36.79 | 38.24 | 418,371 | +1.01(+2.72%) |
Nov 04, 2022 | 37.51 | 37.76 | 36.44 | 37.23 | 359,141 | +0.44(+1.19%) |
Nov 03, 2022 | 36.88 | 37.30 | 36.03 | 36.79 | 355,961 | -0.44(-1.17%) |
Nov 02, 2022 | 38.65 | 37.23 | 37.23 | 402,611 | -1.38(-3.57%) | |
Nov 01, 2022 | 39.39 | 39.91 | 37.88 | 38.60 | 408,592 | -0.16(-0.41%) |
Oct 31, 2022 | 38.05 | 39.04 | 37.96 | 38.76 | 540,536 | +0.51(+1.34%) |
Oct 28, 2022 | 37.11 | 38.55 | 36.50 | 38.25 | 724,900 | +1.91(+5.25%) |
Oct 27, 2022 | 36.50 | 36.83 | 36.18 | 36.34 | 379,157 | +0.01(+0.03%) |
Oct 26, 2022 | 37.18 | 37.91 | 36.23 | 36.33 | 544,341 | -0.47(-1.26%) |
Oct 25, 2022 | 36.24 | 37.20 | 36.24 | 36.80 | 362,715 | +0.34(+0.92%) |
Oct 24, 2022 | 36.55 | 36.85 | 35.66 | 36.46 | 378,095 | +0.06(+0.15%) |
Oct 21, 2022 | 35.35 | 36.52 | 35.17 | 36.41 | 363,044 | +0.99(+2.78%) |
Oct 20, 2022 | 35.47 | 36.16 | 34.97 | 35.42 | 426,783 | -0.25(-0.70%) |
Oct 19, 2022 | 36.34 | 36.86 | 35.41 | 35.67 | 424,277 | -1.13(-3.06%) |
Oct 18, 2022 | 37.35 | 38.04 | 36.62 | 36.80 | 390,134 | +0.07(+0.20%) |
Oct 17, 2022 | 35.75 | 36.83 | 35.74 | 36.72 | 377,921 | +1.71(+4.89%) |
Oct 14, 2022 | 35.88 | 36.18 | 34.97 | 35.01 | 318,143 | -0.30(-0.84%) |
Oct 13, 2022 | 34.27 | 35.79 | 33.51 | 35.31 | 302,686 | +0.43(+1.23%) |
Oct 12, 2022 | 34.99 | 35.08 | 34.15 | 34.88 | 240,607 | -0.06(-0.16%) |
Oct 11, 2022 | 34.05 | 35.17 | 33.26 | 34.94 | 504,826 | +0.77(+2.26%) |
Oct 10, 2022 | 34.55 | 34.55 | 33.42 | 34.16 | 434,199 | -0.42(-1.21%) |
Oct 07, 2022 | 34.43 | 34.74 | 33.66 | 34.58 | 432,073 | -0.40(-1.14%) |
Oct 06, 2022 | 34.51 | 35.19 | 34.42 | 34.98 | 539,500 | +0.41(+1.18%) |
Oct 05, 2022 | 33.97 | 34.87 | 33.91 | 34.57 | 306,730 | -0.11(-0.32%) |
Oct 04, 2022 | 33.47 | 35.10 | 33.47 | 34.69 | 543,496 | +1.87(+5.70%) |
Oct 03, 2022 | 32.27 | 33.55 | 31.46 | 32.81 | 636,481 | +0.93(+2.92%) |
Sep 30, 2022 | 32.32 | 32.93 | 31.79 | 31.88 | 798,450 | -0.51(-1.58%) |
Sep 29, 2022 | 32.83 | 32.83 | 31.87 | 32.40 | 547,527 | -1.12(-3.33%) |
Sep 28, 2022 | 32.98 | 33.83 | 32.95 | 33.51 | 576,831 | +0.73(+2.21%) |
Sep 27, 2022 | 32.96 | 33.72 | 32.44 | 32.79 | 422,381 | +0.41(+1.26%) |
Sep 26, 2022 | 32.31 | 33.31 | 32.00 | 32.38 | 649,648 | +0.10(+0.32%) |
Sep 23, 2022 | 32.27 | 32.34 | 31.29 | 32.27 | 748,341 | -0.35(-1.08%) |
Sep 22, 2022 | 35.07 | 35.07 | 32.15 | 32.63 | 763,106 | -2.04(-5.88%) |
Sep 21, 2022 | 35.87 | 36.08 | 34.27 | 34.67 | 758,815 | -1.23(-3.42%) |
Sep 20, 2022 | 36.54 | 37.11 | 35.74 | 35.90 | 689,960 | -0.73(-1.98%) |
Sep 19, 2022 | 35.35 | 36.67 | 35.35 | 36.62 | 886,188 | +0.66(+1.84%) |
Sep 16, 2022 | 35.56 | 36.03 | 34.76 | 35.96 | 1,250,793 | -0.21(-0.59%) |
Sep 15, 2022 | 35.63 | 37.12 | 35.30 | 36.17 | 633,314 | +0.36(+1.01%) |
Sep 14, 2022 | 35.61 | 35.83 | 34.49 | 35.81 | 944,166 | +0.08(+0.23%) |
Sep 13, 2022 | 36.00 | 37.05 | 35.58 | 35.73 | 860,813 | -1.73(-4.62%) |
Sep 12, 2022 | 37.84 | 38.62 | 37.37 | 37.46 | 502,257 | -0.15(-0.39%) |
Sep 09, 2022 | 36.20 | 37.75 | 35.91 | 37.60 | 407,240 | +1.95(+5.47%) |
Sep 08, 2022 | 35.20 | 35.84 | 34.68 | 35.65 | 620,087 | -0.32(-0.90%) |
Sep 07, 2022 | 35.41 | 36.08 | 34.78 | 35.98 | 735,201 | +1.43(+4.15%) |
Sep 06, 2022 | 34.48 | 34.96 | 34.01 | 34.54 | 539,319 | +0.04(+0.11%) |
Sep 02, 2022 | 35.44 | 35.50 | 34.16 | 34.51 | 546,312 | -0.43(-1.22%) |