Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.55 | 42.33 | 40.14 | 42.26 | 208,617 | +1.74(+4.29%) |
Nov 29, 2022 | 40.64 | 41.03 | 40.40 | 40.52 | 78,861 | -0.26(-0.63%) |
Nov 28, 2022 | 41.50 | 41.67 | 40.68 | 40.78 | 93,984 | -0.99(-2.38%) |
Nov 25, 2022 | 41.39 | 42.14 | 41.30 | 41.77 | 60,015 | -0.23(-0.54%) |
Nov 23, 2022 | 42.05 | 42.29 | 41.63 | 42.00 | 93,210 | +0.03(+0.07%) |
Nov 22, 2022 | 41.98 | 42.44 | 41.71 | 41.97 | 135,553 | -0.01(-0.02%) |
Nov 21, 2022 | 41.76 | 42.25 | 41.76 | 41.98 | 132,070 | +0.00(+0.00%) |
Nov 18, 2022 | 42.85 | 43.02 | 41.93 | 41.98 | 103,010 | -0.40(-0.94%) |
Nov 17, 2022 | 41.82 | 42.42 | 41.71 | 42.38 | 89,583 | +0.12(+0.28%) |
Nov 16, 2022 | 42.56 | 42.76 | 41.66 | 42.26 | 157,487 | -0.23(-0.54%) |
Nov 15, 2022 | 41.53 | 42.82 | 41.13 | 42.49 | 136,421 | +1.37(+3.34%) |
Nov 14, 2022 | 40.87 | 41.71 | 40.66 | 41.12 | 125,990 | -0.12(-0.29%) |
Nov 11, 2022 | 42.26 | 42.70 | 40.84 | 41.24 | 134,957 | -1.06(-2.52%) |
Nov 10, 2022 | 41.32 | 42.43 | 41.20 | 42.30 | 104,626 | +2.10(+5.22%) |
Nov 09, 2022 | 41.24 | 41.79 | 40.02 | 40.20 | 156,379 | -1.51(-3.62%) |
Nov 08, 2022 | 41.50 | 42.53 | 41.45 | 41.71 | 179,651 | +0.38(+0.91%) |
Nov 07, 2022 | 41.27 | 41.70 | 40.80 | 41.34 | 102,446 | +0.36(+0.87%) |
Nov 04, 2022 | 40.88 | 41.37 | 40.00 | 40.98 | 115,861 | +0.83(+2.06%) |
Nov 03, 2022 | 39.72 | 40.75 | 39.25 | 40.15 | 133,957 | -0.10(-0.25%) |
Nov 02, 2022 | 40.77 | 41.40 | 40.13 | 40.25 | 246,412 | -0.67(-1.63%) |
Nov 01, 2022 | 39.72 | 40.92 | 39.42 | 40.92 | 299,462 | +1.62(+4.12%) |
Oct 31, 2022 | 37.93 | 39.74 | 37.47 | 39.30 | 292,235 | +1.38(+3.65%) |
Oct 28, 2022 | 37.57 | 39.07 | 37.57 | 37.92 | 335,132 | +0.08(+0.21%) |
Oct 27, 2022 | 35.96 | 38.10 | 35.96 | 37.84 | 523,080 | +1.87(+5.20%) |
Oct 26, 2022 | 42.13 | 43.32 | 35.76 | 35.97 | 647,385 | -7.79(-17.80%) |
Oct 25, 2022 | 43.75 | 44.10 | 43.46 | 43.75 | 183,385 | -0.30(-0.68%) |
Oct 24, 2022 | 43.85 | 44.33 | 43.28 | 44.05 | 128,695 | +0.39(+0.89%) |
Oct 21, 2022 | 42.34 | 43.71 | 41.95 | 43.66 | 228,661 | +1.65(+3.93%) |
Oct 20, 2022 | 42.08 | 42.61 | 41.73 | 42.01 | 104,845 | -0.16(-0.38%) |
Oct 19, 2022 | 42.44 | 42.65 | 41.55 | 42.17 | 134,457 | -0.75(-1.74%) |
Oct 18, 2022 | 42.85 | 43.18 | 42.27 | 42.92 | 175,493 | +0.76(+1.79%) |
Oct 17, 2022 | 41.98 | 42.92 | 41.95 | 42.16 | 189,273 | +0.57(+1.36%) |
Oct 14, 2022 | 42.38 | 42.47 | 41.36 | 41.59 | 105,128 | -0.64(-1.51%) |
Oct 13, 2022 | 40.23 | 42.63 | 39.50 | 42.23 | 193,936 | +1.24(+3.03%) |
Oct 12, 2022 | 41.95 | 41.95 | 40.97 | 40.99 | 122,341 | -1.00(-2.39%) |
Oct 11, 2022 | 41.59 | 42.39 | 41.17 | 41.99 | 160,259 | +0.32(+0.76%) |
Oct 10, 2022 | 42.53 | 42.62 | 41.61 | 41.67 | 124,678 | -0.67(-1.57%) |
Oct 07, 2022 | 43.78 | 43.78 | 42.12 | 42.34 | 259,969 | -1.89(-4.27%) |
Oct 06, 2022 | 43.59 | 44.97 | 43.59 | 44.23 | 138,507 | +0.27(+0.61%) |
Oct 05, 2022 | 43.53 | 44.08 | 43.48 | 43.96 | 108,923 | +0.08(+0.18%) |
Oct 04, 2022 | 42.61 | 43.92 | 42.61 | 43.88 | 169,634 | +1.61(+3.81%) |
Oct 03, 2022 | 41.77 | 42.80 | 41.41 | 42.27 | 177,651 | +0.86(+2.06%) |
Sep 30, 2022 | 41.48 | 42.26 | 41.10 | 41.42 | 305,848 | -0.44(-1.05%) |
Sep 29, 2022 | 41.79 | 41.87 | 40.88 | 41.85 | 100,722 | -0.30(-0.71%) |
Sep 28, 2022 | 41.33 | 42.57 | 41.07 | 42.15 | 117,486 | +0.91(+2.22%) |
Sep 27, 2022 | 41.08 | 41.56 | 40.68 | 41.24 | 157,567 | +0.36(+0.87%) |
Sep 26, 2022 | 40.56 | 41.45 | 40.56 | 40.88 | 194,369 | +0.06(+0.15%) |
Sep 23, 2022 | 41.16 | 41.16 | 40.61 | 40.82 | 221,220 | -0.89(-2.14%) |
Sep 22, 2022 | 42.24 | 42.24 | 41.33 | 41.71 | 141,191 | -0.72(-1.69%) |
Sep 21, 2022 | 42.90 | 43.17 | 42.15 | 42.43 | 120,764 | -0.08(-0.19%) |
Sep 20, 2022 | 42.43 | 42.60 | 42.06 | 42.51 | 89,453 | -0.14(-0.33%) |
Sep 19, 2022 | 41.91 | 42.75 | 41.91 | 42.65 | 132,275 | +0.31(+0.73%) |
Sep 16, 2022 | 42.54 | 42.54 | 41.72 | 42.34 | 395,685 | -0.16(-0.37%) |
Sep 15, 2022 | 42.27 | 42.58 | 42.14 | 42.50 | 152,960 | +0.07(+0.16%) |
Sep 14, 2022 | 42.22 | 42.51 | 41.75 | 42.43 | 141,642 | +0.21(+0.49%) |
Sep 13, 2022 | 42.26 | 42.90 | 41.98 | 42.22 | 139,442 | -0.80(-1.87%) |
Sep 12, 2022 | 42.43 | 43.07 | 42.42 | 43.03 | 93,627 | +0.74(+1.74%) |
Sep 09, 2022 | 41.78 | 42.58 | 41.78 | 42.29 | 92,242 | +0.73(+1.74%) |
Sep 08, 2022 | 41.14 | 41.65 | 40.73 | 41.56 | 85,438 | +0.20(+0.48%) |
Sep 07, 2022 | 40.71 | 41.38 | 40.51 | 41.37 | 118,141 | +0.54(+1.31%) |
Sep 06, 2022 | 40.94 | 41.02 | 40.36 | 40.83 | 132,950 | -0.21(-0.51%) |
Sep 02, 2022 | 41.59 | 41.99 | 40.69 | 41.04 | 101,661 | -0.21(-0.51%) |