Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.30 | 42.62 | 42.01 | 42.49 | 268,823 | +0.69(+1.65%) |
Nov 29, 2022 | 41.59 | 41.80 | 41.56 | 41.80 | 230,545 | +0.67(+1.63%) |
Nov 28, 2022 | 41.21 | 41.43 | 41.10 | 41.13 | 123,986 | -0.04(-0.09%) |
Nov 25, 2022 | 41.17 | 41.28 | 41.17 | 41.17 | 55,170 | +0.06(+0.14%) |
Nov 23, 2022 | 40.81 | 41.16 | 40.81 | 41.11 | 283,929 | +0.33(+0.81%) |
Nov 22, 2022 | 40.58 | 40.80 | 40.58 | 40.78 | 169,517 | +0.33(+0.82%) |
Nov 21, 2022 | 40.29 | 40.46 | 40.25 | 40.45 | 121,145 | -0.12(-0.30%) |
Nov 18, 2022 | 40.65 | 40.67 | 40.45 | 40.57 | 132,819 | +0.02(+0.05%) |
Nov 17, 2022 | 39.97 | 40.58 | 39.97 | 40.55 | 187,089 | -0.05(-0.12%) |
Nov 16, 2022 | 40.83 | 40.84 | 40.54 | 40.60 | 158,054 | -0.60(-1.45%) |
Nov 15, 2022 | 41.38 | 41.44 | 40.95 | 41.20 | 194,382 | +0.50(+1.23%) |
Nov 14, 2022 | 40.72 | 40.98 | 40.62 | 40.69 | 175,879 | -0.01(-0.02%) |
Nov 11, 2022 | 40.51 | 40.83 | 40.39 | 40.70 | 180,298 | +0.38(+0.94%) |
Nov 10, 2022 | 39.94 | 40.33 | 39.85 | 40.33 | 138,685 | +1.34(+3.45%) |
Nov 09, 2022 | 39.31 | 39.48 | 38.98 | 38.98 | 149,703 | -0.47(-1.20%) |
Nov 08, 2022 | 39.27 | 39.56 | 39.19 | 39.46 | 120,452 | +0.15(+0.39%) |
Nov 07, 2022 | 39.42 | 39.46 | 39.20 | 39.30 | 155,337 | +0.08(+0.19%) |
Nov 04, 2022 | 38.99 | 39.23 | 38.77 | 39.23 | 223,094 | +1.38(+3.65%) |
Nov 03, 2022 | 37.49 | 37.96 | 37.47 | 37.85 | 327,551 | +0.29(+0.78%) |
Nov 02, 2022 | 37.95 | 38.32 | 37.55 | 37.55 | 361,661 | -0.19(-0.50%) |
Nov 01, 2022 | 37.93 | 37.98 | 37.65 | 37.74 | 254,121 | +0.43(+1.14%) |
Oct 31, 2022 | 37.04 | 37.39 | 37.04 | 37.32 | 194,193 | -0.26(-0.70%) |
Oct 28, 2022 | 37.34 | 37.59 | 37.30 | 37.58 | 171,478 | -0.06(-0.15%) |
Oct 27, 2022 | 37.71 | 37.90 | 37.58 | 37.64 | 163,794 | +0.11(+0.30%) |
Oct 26, 2022 | 37.38 | 37.77 | 37.35 | 37.53 | 190,138 | +0.14(+0.38%) |
Oct 25, 2022 | 37.04 | 37.42 | 37.04 | 37.38 | 921,754 | +0.16(+0.43%) |
Oct 24, 2022 | 37.29 | 37.29 | 36.99 | 37.22 | 195,723 | -0.93(-2.43%) |
Oct 21, 2022 | 37.42 | 38.18 | 37.34 | 38.15 | 277,612 | +0.44(+1.17%) |
Oct 20, 2022 | 37.86 | 38.18 | 37.70 | 37.71 | 128,159 | -0.09(-0.24%) |
Oct 19, 2022 | 37.81 | 38.02 | 37.63 | 37.80 | 273,234 | -0.44(-1.14%) |
Oct 18, 2022 | 38.41 | 38.49 | 37.99 | 38.23 | 237,231 | +0.03(+0.07%) |
Oct 17, 2022 | 37.97 | 38.29 | 37.97 | 38.21 | 264,054 | +0.90(+2.41%) |
Oct 14, 2022 | 37.98 | 37.98 | 37.27 | 37.31 | 172,099 | -0.46(-1.23%) |
Oct 13, 2022 | 37.02 | 37.85 | 36.69 | 37.77 | 164,280 | +0.08(+0.20%) |
Oct 12, 2022 | 37.69 | 37.80 | 37.64 | 37.70 | 153,126 | -0.05(-0.13%) |
Oct 11, 2022 | 37.90 | 38.13 | 37.67 | 37.74 | 126,466 | -0.44(-1.14%) |
Oct 10, 2022 | 38.34 | 38.34 | 38.06 | 38.18 | 152,120 | -0.32(-0.84%) |
Oct 07, 2022 | 38.88 | 38.88 | 38.44 | 38.50 | 138,331 | -0.61(-1.55%) |
Oct 06, 2022 | 39.10 | 39.31 | 39.04 | 39.11 | 182,772 | -0.09(-0.22%) |
Oct 05, 2022 | 39.01 | 39.32 | 38.81 | 39.19 | 201,227 | -0.25(-0.62%) |
Oct 04, 2022 | 39.11 | 39.46 | 39.11 | 39.44 | 256,809 | +0.97(+2.51%) |
Oct 03, 2022 | 38.05 | 38.53 | 37.96 | 38.47 | 306,214 | +0.79(+2.11%) |
Sep 30, 2022 | 37.69 | 38.05 | 37.66 | 37.68 | 279,935 | -0.16(-0.42%) |
Sep 29, 2022 | 38.00 | 38.00 | 37.50 | 37.84 | 410,330 | -0.58(-1.50%) |
Sep 28, 2022 | 37.91 | 38.49 | 37.85 | 38.41 | 239,550 | +0.02(+0.05%) |
Sep 27, 2022 | 38.69 | 38.81 | 38.27 | 38.40 | 215,569 | +0.05(+0.12%) |
Sep 26, 2022 | 38.69 | 38.75 | 38.24 | 38.35 | 343,240 | -0.99(-2.51%) |
Sep 23, 2022 | 39.61 | 39.61 | 39.12 | 39.34 | 313,016 | -1.00(-2.48%) |
Sep 22, 2022 | 40.41 | 40.49 | 40.20 | 40.34 | 193,495 | +0.00(+0.00%) |
Sep 21, 2022 | 40.63 | 40.96 | 40.27 | 40.34 | 444,929 | -0.42(-1.02%) |
Sep 20, 2022 | 40.65 | 40.82 | 40.61 | 40.76 | 184,942 | -0.06(-0.16%) |
Sep 19, 2022 | 40.43 | 40.87 | 40.43 | 40.82 | 188,708 | -0.05(-0.11%) |
Sep 16, 2022 | 40.71 | 40.93 | 40.61 | 40.87 | 109,559 | -0.29(-0.70%) |
Sep 15, 2022 | 41.20 | 41.39 | 41.03 | 41.16 | 152,092 | -0.34(-0.83%) |
Sep 14, 2022 | 41.35 | 41.57 | 41.32 | 41.50 | 210,208 | +0.44(+1.06%) |
Sep 13, 2022 | 41.60 | 41.69 | 41.04 | 41.06 | 190,712 | -1.41(-3.32%) |
Sep 12, 2022 | 42.32 | 42.51 | 42.26 | 42.47 | 141,472 | +0.45(+1.06%) |
Sep 09, 2022 | 41.80 | 42.06 | 41.77 | 42.03 | 116,027 | +0.62(+1.50%) |
Sep 08, 2022 | 41.24 | 41.46 | 41.16 | 41.41 | 139,432 | +0.06(+0.13%) |
Sep 07, 2022 | 40.95 | 41.43 | 40.87 | 41.35 | 122,998 | +0.26(+0.63%) |
Sep 06, 2022 | 41.32 | 41.36 | 41.03 | 41.09 | 159,940 | -0.22(-0.54%) |
Sep 02, 2022 | 41.57 | 41.78 | 41.29 | 41.31 | 143,130 | -0.19(-0.45%) |