Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.98 | 37.58 | 35.73 | 37.49 | 263,267 | +0.57(+1.55%) |
Nov 29, 2022 | 36.87 | 37.61 | 36.76 | 36.92 | 143,556 | +0.26(+0.72%) |
Nov 28, 2022 | 37.53 | 37.91 | 36.17 | 36.65 | 208,296 | -1.39(-3.66%) |
Nov 25, 2022 | 38.01 | 38.74 | 37.64 | 38.04 | 88,421 | -0.03(-0.07%) |
Nov 23, 2022 | 37.60 | 38.33 | 37.56 | 38.07 | 153,404 | +0.23(+0.61%) |
Nov 22, 2022 | 35.02 | 37.90 | 34.98 | 37.84 | 213,646 | +2.81(+8.02%) |
Nov 21, 2022 | 35.24 | 35.59 | 34.36 | 35.03 | 203,558 | -0.64(-1.79%) |
Nov 18, 2022 | 36.17 | 36.69 | 35.21 | 35.67 | 251,647 | +0.07(+0.19%) |
Nov 17, 2022 | 35.40 | 36.15 | 35.15 | 35.60 | 203,211 | -0.56(-1.56%) |
Nov 16, 2022 | 37.56 | 37.79 | 35.76 | 36.17 | 307,651 | -1.86(-4.89%) |
Nov 15, 2022 | 38.21 | 39.18 | 37.95 | 38.03 | 252,505 | +0.42(+1.11%) |
Nov 14, 2022 | 37.74 | 38.39 | 36.71 | 37.61 | 281,932 | -0.29(-0.77%) |
Nov 11, 2022 | 36.40 | 37.97 | 35.49 | 37.90 | 430,643 | +1.57(+4.32%) |
Nov 10, 2022 | 35.19 | 36.37 | 34.94 | 36.33 | 414,092 | +2.70(+8.04%) |
Nov 09, 2022 | 35.93 | 36.11 | 33.57 | 33.62 | 562,345 | -2.78(-7.64%) |
Nov 08, 2022 | 37.61 | 37.61 | 36.28 | 36.40 | 298,988 | -1.22(-3.24%) |
Nov 07, 2022 | 36.58 | 37.62 | 34.74 | 37.62 | 571,625 | +1.22(+3.35%) |
Nov 04, 2022 | 35.98 | 36.62 | 33.08 | 36.40 | 1,068,441 | +4.58(+14.40%) |
Nov 03, 2022 | 32.78 | 32.88 | 30.77 | 31.82 | 840,993 | -1.55(-4.65%) |
Nov 02, 2022 | 34.49 | 33.37 | 518,112 | -1.13(-3.27%) | ||
Nov 01, 2022 | 34.33 | 35.07 | 34.13 | 34.50 | 240,091 | +0.54(+1.60%) |
Oct 31, 2022 | 33.00 | 34.63 | 33.00 | 33.96 | 343,077 | +0.62(+1.85%) |
Oct 28, 2022 | 34.07 | 34.35 | 32.56 | 33.34 | 754,763 | -0.49(-1.46%) |
Oct 27, 2022 | 39.90 | 40.07 | 33.07 | 33.83 | 1,132,305 | -5.27(-13.47%) |
Oct 26, 2022 | 38.87 | 40.46 | 38.53 | 39.10 | 255,477 | +0.43(+1.12%) |
Oct 25, 2022 | 37.44 | 39.14 | 37.40 | 38.67 | 269,270 | +1.30(+3.49%) |
Oct 24, 2022 | 36.73 | 37.57 | 36.34 | 37.36 | 206,377 | +1.05(+2.90%) |
Oct 21, 2022 | 35.34 | 36.34 | 34.53 | 36.31 | 203,116 | +1.09(+3.10%) |
Oct 20, 2022 | 35.80 | 36.46 | 34.97 | 35.22 | 189,149 | -0.78(-2.16%) |
Oct 19, 2022 | 35.25 | 36.10 | 34.92 | 36.00 | 185,729 | +0.84(+2.40%) |
Oct 18, 2022 | 35.48 | 36.01 | 34.71 | 35.15 | 239,084 | +0.52(+1.49%) |
Oct 17, 2022 | 34.92 | 35.60 | 34.28 | 34.63 | 265,027 | +0.53(+1.54%) |
Oct 14, 2022 | 36.14 | 36.70 | 34.10 | 34.11 | 234,218 | -1.94(-5.37%) |
Oct 13, 2022 | 34.08 | 36.20 | 32.95 | 36.05 | 339,285 | +1.10(+3.15%) |
Oct 12, 2022 | 35.90 | 35.90 | 34.88 | 34.94 | 341,789 | -0.77(-2.15%) |
Oct 11, 2022 | 36.61 | 37.01 | 35.61 | 35.71 | 404,053 | -1.21(-3.28%) |
Oct 10, 2022 | 36.91 | 37.66 | 36.69 | 36.92 | 160,515 | -0.03(-0.09%) |
Oct 07, 2022 | 37.86 | 37.97 | 36.73 | 36.96 | 204,154 | -1.34(-3.49%) |
Oct 06, 2022 | 39.09 | 39.63 | 38.16 | 38.29 | 120,717 | -0.80(-2.05%) |
Oct 05, 2022 | 38.19 | 39.34 | 38.02 | 39.09 | 216,042 | +0.13(+0.34%) |
Oct 04, 2022 | 38.97 | 40.57 | 38.70 | 38.96 | 353,671 | +0.90(+2.37%) |
Oct 03, 2022 | 37.83 | 38.53 | 36.89 | 38.06 | 173,450 | +0.89(+2.40%) |
Sep 30, 2022 | 36.55 | 37.86 | 36.31 | 37.16 | 301,106 | +0.57(+1.55%) |
Sep 29, 2022 | 38.61 | 38.61 | 36.28 | 36.60 | 403,475 | -2.54(-6.48%) |
Sep 28, 2022 | 37.87 | 39.79 | 37.73 | 39.13 | 371,619 | +1.21(+3.19%) |
Sep 27, 2022 | 38.57 | 39.17 | 37.77 | 37.92 | 255,648 | -0.29(-0.76%) |
Sep 26, 2022 | 40.07 | 40.86 | 38.19 | 38.22 | 285,051 | -2.26(-5.59%) |
Sep 23, 2022 | 41.81 | 41.89 | 39.50 | 40.48 | 321,530 | -1.84(-4.34%) |
Sep 22, 2022 | 43.15 | 43.23 | 40.93 | 42.31 | 427,284 | -0.89(-2.07%) |
Sep 21, 2022 | 43.11 | 44.80 | 42.99 | 43.21 | 316,896 | +0.30(+0.70%) |
Sep 20, 2022 | 42.06 | 43.14 | 41.59 | 42.91 | 509,192 | +1.14(+2.74%) |
Sep 19, 2022 | 38.98 | 42.32 | 38.98 | 41.76 | 752,965 | +2.33(+5.91%) |
Sep 16, 2022 | 38.82 | 39.46 | 38.19 | 39.44 | 468,222 | -0.15(-0.38%) |
Sep 15, 2022 | 39.42 | 40.41 | 39.05 | 39.59 | 167,535 | -0.02(-0.04%) |
Sep 14, 2022 | 40.56 | 40.59 | 39.26 | 39.60 | 430,187 | -1.00(-2.47%) |
Sep 13, 2022 | 41.72 | 42.37 | 40.50 | 40.60 | 225,443 | -2.37(-5.52%) |
Sep 12, 2022 | 42.62 | 43.30 | 42.50 | 42.97 | 127,129 | +0.43(+1.02%) |
Sep 09, 2022 | 42.11 | 43.07 | 42.08 | 42.54 | 150,745 | +0.88(+2.12%) |
Sep 08, 2022 | 40.01 | 41.74 | 39.38 | 41.66 | 203,047 | +1.07(+2.63%) |
Sep 07, 2022 | 40.27 | 40.74 | 39.84 | 40.59 | 155,298 | +0.08(+0.19%) |
Sep 06, 2022 | 42.39 | 42.73 | 40.11 | 40.51 | 273,313 | -2.02(-4.75%) |
Sep 02, 2022 | 42.97 | 43.60 | 42.42 | 42.53 | 233,190 | +0.35(+0.83%) |