Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.88 | 42.55 | 40.69 | 42.38 | 601,647 | +1.44(+3.52%) |
Nov 29, 2022 | 40.81 | 41.23 | 40.54 | 40.94 | 239,267 | +0.20(+0.48%) |
Nov 28, 2022 | 40.47 | 40.79 | 40.38 | 40.74 | 289,240 | +0.06(+0.14%) |
Nov 25, 2022 | 40.07 | 40.69 | 40.07 | 40.69 | 139,686 | +0.36(+0.90%) |
Nov 23, 2022 | 40.35 | 40.39 | 40.06 | 40.32 | 183,977 | +0.12(+0.29%) |
Nov 22, 2022 | 40.45 | 40.46 | 39.87 | 40.21 | 236,747 | +0.00(+0.00%) |
Nov 21, 2022 | 40.11 | 40.27 | 39.68 | 40.21 | 262,915 | +0.12(+0.29%) |
Nov 18, 2022 | 40.50 | 40.78 | 39.55 | 40.09 | 368,754 | +0.30(+0.76%) |
Nov 17, 2022 | 39.19 | 39.87 | 38.81 | 39.79 | 319,641 | +0.76(+1.95%) |
Nov 16, 2022 | 39.70 | 39.70 | 38.89 | 39.02 | 248,234 | -0.57(-1.43%) |
Nov 15, 2022 | 39.33 | 39.84 | 39.08 | 39.59 | 369,073 | +0.69(+1.78%) |
Nov 14, 2022 | 38.71 | 39.78 | 38.55 | 38.90 | 426,286 | +0.05(+0.13%) |
Nov 11, 2022 | 39.07 | 39.08 | 37.84 | 38.85 | 479,832 | -0.21(-0.53%) |
Nov 10, 2022 | 40.04 | 41.13 | 38.88 | 39.05 | 721,904 | +0.56(+1.45%) |
Nov 09, 2022 | 39.34 | 39.88 | 38.50 | 38.50 | 710,610 | -1.11(-2.81%) |
Nov 08, 2022 | 39.44 | 40.88 | 39.19 | 39.61 | 609,080 | +0.43(+1.10%) |
Nov 07, 2022 | 37.99 | 39.19 | 37.80 | 39.18 | 392,207 | +1.10(+2.90%) |
Nov 04, 2022 | 37.24 | 38.30 | 37.14 | 38.08 | 366,837 | +1.46(+3.98%) |
Nov 03, 2022 | 37.10 | 37.10 | 36.35 | 36.62 | 323,623 | -0.73(-1.96%) |
Nov 02, 2022 | 38.20 | 38.80 | 37.29 | 37.35 | 284,094 | -1.14(-2.97%) |
Nov 01, 2022 | 38.64 | 38.98 | 38.34 | 38.50 | 279,549 | +0.20(+0.51%) |
Oct 31, 2022 | 39.30 | 39.30 | 38.28 | 38.30 | 317,444 | -0.80(-2.05%) |
Oct 28, 2022 | 38.93 | 39.60 | 38.93 | 39.10 | 379,373 | +0.39(+1.01%) |
Oct 27, 2022 | 38.33 | 39.63 | 38.33 | 38.71 | 387,920 | +0.10(+0.25%) |
Oct 26, 2022 | 38.14 | 39.00 | 37.67 | 38.61 | 712,499 | -0.67(-1.72%) |
Oct 25, 2022 | 38.54 | 39.43 | 38.14 | 39.29 | 390,037 | +0.87(+2.26%) |
Oct 24, 2022 | 37.54 | 38.52 | 37.24 | 38.42 | 277,470 | +0.77(+2.05%) |
Oct 21, 2022 | 36.62 | 37.95 | 36.30 | 37.65 | 371,342 | +1.19(+3.27%) |
Oct 20, 2022 | 37.20 | 37.55 | 36.30 | 36.45 | 360,162 | -0.65(-1.76%) |
Oct 19, 2022 | 37.01 | 37.56 | 36.37 | 37.11 | 554,720 | +0.18(+0.48%) |
Oct 18, 2022 | 36.14 | 37.51 | 36.14 | 36.93 | 841,886 | +1.22(+3.42%) |
Oct 17, 2022 | 36.23 | 37.26 | 35.71 | 35.71 | 815,046 | -2.09(-5.53%) |
Oct 14, 2022 | 38.26 | 38.88 | 37.73 | 37.80 | 466,987 | -0.08(-0.21%) |
Oct 13, 2022 | 37.29 | 38.19 | 37.04 | 37.88 | 738,081 | +0.02(+0.05%) |
Oct 12, 2022 | 38.38 | 38.56 | 37.86 | 37.86 | 424,951 | -0.25(-0.67%) |
Oct 11, 2022 | 37.66 | 38.64 | 37.50 | 38.11 | 584,302 | +0.25(+0.67%) |
Oct 10, 2022 | 37.69 | 38.20 | 37.34 | 37.86 | 515,172 | +0.04(+0.10%) |
Oct 07, 2022 | 38.29 | 38.37 | 37.63 | 37.82 | 492,716 | -0.52(-1.35%) |
Oct 06, 2022 | 38.22 | 38.61 | 38.11 | 38.34 | 302,912 | -0.02(-0.05%) |
Oct 05, 2022 | 37.86 | 38.58 | 37.66 | 38.36 | 524,774 | +0.15(+0.38%) |
Oct 04, 2022 | 37.42 | 38.42 | 37.42 | 38.21 | 444,999 | +1.10(+2.98%) |
Oct 03, 2022 | 36.78 | 37.12 | 36.51 | 37.11 | 292,662 | +0.56(+1.52%) |
Sep 30, 2022 | 36.22 | 37.07 | 36.03 | 36.55 | 466,132 | +0.60(+1.66%) |
Sep 29, 2022 | 36.19 | 36.39 | 35.52 | 35.96 | 386,344 | -0.46(-1.26%) |
Sep 28, 2022 | 35.87 | 36.68 | 35.35 | 36.41 | 653,493 | +0.60(+1.66%) |
Sep 27, 2022 | 37.20 | 37.35 | 35.63 | 35.82 | 903,531 | -1.30(-3.50%) |
Sep 26, 2022 | 37.34 | 37.80 | 36.47 | 37.12 | 493,910 | -0.27(-0.73%) |
Sep 23, 2022 | 37.03 | 37.43 | 36.94 | 37.39 | 702,336 | +0.06(+0.16%) |
Sep 22, 2022 | 37.71 | 37.71 | 37.12 | 37.33 | 410,218 | -0.50(-1.32%) |
Sep 21, 2022 | 37.91 | 38.48 | 37.63 | 37.83 | 410,855 | +0.30(+0.81%) |
Sep 20, 2022 | 36.90 | 37.63 | 36.61 | 37.53 | 318,203 | +0.34(+0.92%) |
Sep 19, 2022 | 36.40 | 37.54 | 36.40 | 37.19 | 334,245 | +0.61(+1.66%) |
Sep 16, 2022 | 36.38 | 36.62 | 35.96 | 36.58 | 1,295,033 | +0.04(+0.11%) |
Sep 15, 2022 | 36.40 | 36.61 | 35.92 | 36.54 | 611,627 | +0.13(+0.35%) |
Sep 14, 2022 | 36.68 | 36.69 | 35.98 | 36.41 | 616,405 | -0.28(-0.77%) |
Sep 13, 2022 | 37.96 | 38.47 | 36.46 | 36.70 | 481,403 | -1.94(-5.01%) |
Sep 12, 2022 | 38.41 | 39.10 | 38.38 | 38.63 | 587,218 | +0.21(+0.53%) |
Sep 09, 2022 | 37.96 | 38.92 | 37.96 | 38.43 | 298,028 | +0.73(+1.94%) |
Sep 08, 2022 | 37.42 | 37.83 | 37.23 | 37.69 | 275,438 | -0.04(-0.10%) |
Sep 07, 2022 | 37.20 | 37.81 | 36.94 | 37.73 | 321,883 | +0.55(+1.47%) |
Sep 06, 2022 | 37.53 | 37.56 | 37.00 | 37.19 | 462,333 | -0.39(-1.04%) |
Sep 02, 2022 | 38.21 | 38.61 | 37.35 | 37.58 | 328,702 | -0.46(-1.21%) |