Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.16 | 39.33 | 37.76 | 39.33 | 474,948 | +1.32(+3.47%) |
Nov 29, 2022 | 38.09 | 38.59 | 37.54 | 38.01 | 501,729 | -0.20(-0.52%) |
Nov 28, 2022 | 38.43 | 38.95 | 38.02 | 38.21 | 418,186 | -0.55(-1.42%) |
Nov 25, 2022 | 38.70 | 39.00 | 38.37 | 38.76 | 116,286 | +0.01(+0.03%) |
Nov 23, 2022 | 38.80 | 39.19 | 38.53 | 38.75 | 195,147 | +0.03(+0.08%) |
Nov 22, 2022 | 38.33 | 38.79 | 37.62 | 38.72 | 247,352 | +0.38(+0.99%) |
Nov 21, 2022 | 38.56 | 38.61 | 37.76 | 38.34 | 336,205 | -0.41(-1.06%) |
Nov 18, 2022 | 38.98 | 38.99 | 38.20 | 38.75 | 302,375 | +0.47(+1.23%) |
Nov 17, 2022 | 38.50 | 38.81 | 37.90 | 38.28 | 248,780 | -0.57(-1.47%) |
Nov 16, 2022 | 39.58 | 39.65 | 38.05 | 38.85 | 359,669 | -1.16(-2.90%) |
Nov 15, 2022 | 38.89 | 40.16 | 38.70 | 40.01 | 498,886 | +2.33(+6.18%) |
Nov 14, 2022 | 36.65 | 38.05 | 36.32 | 37.68 | 441,308 | +0.76(+2.06%) |
Nov 11, 2022 | 36.73 | 37.40 | 36.61 | 36.92 | 564,126 | +0.39(+1.07%) |
Nov 10, 2022 | 35.40 | 36.55 | 35.18 | 36.53 | 565,682 | +2.91(+8.66%) |
Nov 09, 2022 | 34.10 | 34.29 | 33.50 | 33.62 | 370,866 | -0.64(-1.87%) |
Nov 08, 2022 | 34.04 | 34.79 | 33.47 | 34.26 | 456,260 | +0.51(+1.51%) |
Nov 07, 2022 | 33.71 | 34.01 | 33.12 | 33.75 | 286,406 | +0.27(+0.81%) |
Nov 04, 2022 | 33.84 | 33.84 | 32.81 | 33.48 | 316,710 | -0.02(-0.06%) |
Nov 03, 2022 | 34.02 | 34.19 | 33.39 | 33.50 | 354,996 | -1.00(-2.90%) |
Nov 02, 2022 | 35.63 | 35.86 | 34.47 | 34.50 | 355,442 | -1.27(-3.55%) |
Nov 01, 2022 | 35.87 | 36.15 | 35.15 | 35.77 | 372,348 | +0.34(+0.96%) |
Oct 31, 2022 | 35.23 | 35.83 | 34.99 | 35.43 | 713,044 | +0.03(+0.08%) |
Oct 28, 2022 | 34.78 | 36.09 | 34.68 | 35.40 | 491,856 | +0.80(+2.31%) |
Oct 27, 2022 | 34.45 | 35.11 | 34.24 | 34.60 | 243,784 | +0.44(+1.29%) |
Oct 26, 2022 | 34.59 | 35.17 | 34.12 | 34.16 | 357,820 | -0.66(-1.90%) |
Oct 25, 2022 | 34.14 | 35.01 | 34.06 | 34.82 | 333,605 | +0.92(+2.71%) |
Oct 24, 2022 | 33.79 | 33.96 | 32.66 | 33.90 | 476,386 | +0.43(+1.28%) |
Oct 21, 2022 | 33.35 | 33.52 | 32.78 | 33.47 | 516,201 | +0.02(+0.06%) |
Oct 20, 2022 | 33.22 | 34.01 | 32.91 | 33.45 | 581,001 | +0.34(+1.03%) |
Oct 19, 2022 | 33.95 | 34.17 | 33.02 | 33.11 | 593,938 | -1.32(-3.83%) |
Oct 18, 2022 | 35.23 | 35.78 | 34.14 | 34.43 | 600,955 | -0.21(-0.61%) |
Oct 17, 2022 | 34.42 | 35.19 | 34.15 | 34.64 | 467,385 | +0.93(+2.76%) |
Oct 14, 2022 | 34.15 | 34.71 | 33.68 | 33.71 | 506,712 | -0.12(-0.35%) |
Oct 13, 2022 | 32.08 | 33.83 | 31.63 | 33.83 | 645,978 | +1.07(+3.27%) |
Oct 12, 2022 | 32.97 | 33.44 | 32.49 | 32.76 | 460,227 | +0.08(+0.24%) |
Oct 11, 2022 | 34.67 | 34.67 | 32.00 | 32.68 | 1,042,642 | -2.19(-6.28%) |
Oct 10, 2022 | 35.40 | 35.53 | 34.80 | 34.87 | 351,911 | -0.53(-1.50%) |
Oct 07, 2022 | 35.60 | 35.70 | 35.10 | 35.40 | 331,642 | -0.58(-1.61%) |
Oct 06, 2022 | 35.83 | 36.41 | 35.81 | 35.98 | 379,825 | -0.13(-0.36%) |
Oct 05, 2022 | 35.49 | 36.20 | 35.23 | 36.11 | 356,133 | -0.08(-0.22%) |
Oct 04, 2022 | 35.40 | 36.38 | 35.29 | 36.19 | 489,290 | +1.19(+3.40%) |
Oct 03, 2022 | 34.05 | 35.00 | 33.58 | 35.00 | 489,669 | +1.42(+4.23%) |
Sep 30, 2022 | 34.26 | 34.70 | 33.48 | 33.58 | 643,082 | -0.77(-2.24%) |
Sep 29, 2022 | 34.44 | 34.52 | 33.52 | 34.35 | 484,898 | -0.56(-1.60%) |
Sep 28, 2022 | 34.19 | 35.18 | 33.90 | 34.91 | 501,360 | +0.78(+2.29%) |
Sep 27, 2022 | 34.02 | 35.99 | 33.51 | 34.13 | 659,651 | +0.36(+1.07%) |
Sep 26, 2022 | 34.67 | 35.01 | 33.75 | 33.77 | 357,180 | -1.13(-3.24%) |
Sep 23, 2022 | 34.41 | 35.01 | 34.26 | 34.90 | 533,317 | +0.23(+0.66%) |
Sep 22, 2022 | 35.12 | 35.33 | 34.40 | 34.67 | 385,618 | -0.70(-1.98%) |
Sep 21, 2022 | 35.77 | 36.27 | 35.34 | 35.37 | 409,223 | -0.19(-0.53%) |
Sep 20, 2022 | 36.09 | 36.16 | 35.43 | 35.56 | 463,482 | -1.03(-2.81%) |
Sep 19, 2022 | 36.84 | 37.44 | 35.99 | 36.59 | 495,619 | -0.55(-1.48%) |
Sep 16, 2022 | 37.05 | 37.69 | 36.55 | 37.14 | 873,332 | -0.47(-1.25%) |
Sep 15, 2022 | 37.97 | 38.19 | 36.85 | 37.61 | 924,182 | -0.59(-1.54%) |
Sep 14, 2022 | 38.35 | 38.73 | 37.17 | 38.20 | 770,038 | -0.24(-0.62%) |
Sep 13, 2022 | 40.49 | 40.72 | 38.18 | 38.44 | 718,833 | -2.91(-7.04%) |
Sep 12, 2022 | 42.26 | 42.66 | 41.23 | 41.35 | 477,929 | -0.74(-1.76%) |
Sep 09, 2022 | 41.99 | 43.68 | 40.75 | 42.09 | 922,171 | +0.30(+0.72%) |
Sep 08, 2022 | 42.45 | 43.59 | 40.26 | 41.79 | 1,754,970 | -3.63(-7.99%) |
Sep 07, 2022 | 45.17 | 46.10 | 44.18 | 45.42 | 530,584 | +0.25(+0.55%) |
Sep 06, 2022 | 46.89 | 47.04 | 45.15 | 45.17 | 556,620 | -1.57(-3.36%) |
Sep 02, 2022 | 47.18 | 47.65 | 46.51 | 46.74 | 281,941 | -0.44(-0.93%) |