Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.96 | 36.75 | 35.60 | 36.72 | 920,213 | +0.48(+1.33%) |
Nov 29, 2022 | 35.45 | 36.31 | 35.39 | 36.23 | 529,398 | +0.88(+2.48%) |
Nov 28, 2022 | 35.64 | 36.09 | 35.02 | 35.36 | 708,846 | -0.68(-1.89%) |
Nov 25, 2022 | 35.52 | 36.22 | 35.52 | 36.04 | 221,301 | +0.44(+1.25%) |
Nov 23, 2022 | 35.85 | 36.09 | 35.33 | 35.59 | 624,136 | -0.44(-1.23%) |
Nov 22, 2022 | 35.73 | 36.13 | 35.49 | 36.04 | 667,949 | +0.54(+1.52%) |
Nov 21, 2022 | 35.66 | 36.01 | 35.24 | 35.50 | 486,157 | -0.40(-1.11%) |
Nov 18, 2022 | 36.39 | 36.53 | 35.86 | 35.89 | 820,753 | +0.03(+0.08%) |
Nov 17, 2022 | 35.61 | 36.00 | 35.42 | 35.87 | 449,039 | -0.50(-1.38%) |
Nov 16, 2022 | 36.85 | 36.97 | 35.92 | 36.37 | 550,639 | -1.01(-2.70%) |
Nov 15, 2022 | 38.02 | 38.64 | 37.15 | 37.38 | 711,609 | +0.11(+0.30%) |
Nov 14, 2022 | 37.79 | 38.24 | 37.19 | 37.26 | 789,691 | -0.74(-1.94%) |
Nov 11, 2022 | 37.59 | 38.51 | 37.56 | 38.00 | 790,350 | +0.83(+2.24%) |
Nov 10, 2022 | 35.98 | 37.18 | 35.93 | 37.17 | 850,988 | +2.55(+7.37%) |
Nov 09, 2022 | 34.19 | 35.10 | 33.94 | 34.62 | 543,490 | -0.10(-0.30%) |
Nov 08, 2022 | 34.73 | 35.03 | 34.18 | 34.72 | 575,351 | +0.32(+0.93%) |
Nov 07, 2022 | 34.58 | 34.66 | 33.44 | 34.40 | 603,274 | +0.12(+0.36%) |
Nov 04, 2022 | 34.19 | 34.64 | 33.26 | 34.28 | 883,676 | +0.79(+2.37%) |
Nov 03, 2022 | 33.11 | 33.86 | 32.32 | 33.49 | 1,583,807 | -0.03(-0.08%) |
Nov 02, 2022 | 35.47 | 35.64 | 33.40 | 33.51 | 1,074,284 | -2.32(-6.48%) |
Nov 01, 2022 | 36.51 | 36.66 | 35.43 | 35.84 | 989,602 | -0.04(-0.11%) |
Oct 31, 2022 | 35.48 | 36.28 | 35.04 | 35.88 | 1,360,436 | +0.43(+1.20%) |
Oct 28, 2022 | 34.03 | 35.54 | 34.03 | 35.45 | 1,306,293 | +0.31(+0.89%) |
Oct 27, 2022 | 37.50 | 37.88 | 34.74 | 35.14 | 2,083,411 | -2.80(-7.37%) |
Oct 26, 2022 | 37.61 | 38.74 | 37.59 | 37.93 | 1,002,483 | +0.18(+0.48%) |
Oct 25, 2022 | 37.09 | 38.19 | 36.94 | 37.76 | 1,416,774 | +0.39(+1.04%) |
Oct 24, 2022 | 37.54 | 37.74 | 36.89 | 37.37 | 738,947 | +0.09(+0.25%) |
Oct 21, 2022 | 36.44 | 37.45 | 36.11 | 37.27 | 1,490,898 | +0.80(+2.20%) |
Oct 20, 2022 | 36.86 | 37.68 | 36.24 | 36.47 | 805,755 | -0.34(-0.92%) |
Oct 19, 2022 | 36.57 | 37.16 | 36.39 | 36.81 | 1,066,622 | +0.00(+0.00%) |
Oct 18, 2022 | 37.18 | 37.75 | 36.58 | 36.81 | 689,024 | +0.71(+1.96%) |
Oct 17, 2022 | 35.77 | 36.36 | 35.37 | 36.10 | 1,201,550 | +1.11(+3.16%) |
Oct 14, 2022 | 35.59 | 36.15 | 34.73 | 35.00 | 986,571 | -0.12(-0.35%) |
Oct 13, 2022 | 33.79 | 35.51 | 33.28 | 35.12 | 1,362,026 | +0.90(+2.62%) |
Oct 12, 2022 | 34.20 | 34.54 | 33.65 | 34.22 | 1,591,153 | +0.08(+0.25%) |
Oct 11, 2022 | 34.15 | 34.57 | 33.36 | 34.14 | 903,604 | +0.11(+0.33%) |
Oct 10, 2022 | 34.22 | 34.46 | 33.59 | 34.02 | 749,979 | +0.04(+0.11%) |
Oct 07, 2022 | 34.44 | 34.56 | 33.55 | 33.99 | 776,336 | -1.01(-2.89%) |
Oct 06, 2022 | 35.35 | 35.77 | 34.81 | 35.00 | 595,372 | -0.54(-1.52%) |
Oct 05, 2022 | 34.73 | 35.84 | 34.64 | 35.54 | 801,981 | +0.06(+0.16%) |
Oct 04, 2022 | 34.40 | 35.64 | 34.11 | 35.48 | 950,691 | +2.02(+6.04%) |
Oct 03, 2022 | 32.80 | 33.98 | 31.71 | 33.46 | 929,617 | +1.23(+3.81%) |
Sep 30, 2022 | 33.49 | 33.59 | 32.19 | 32.23 | 2,111,269 | -1.55(-4.59%) |
Sep 29, 2022 | 33.99 | 34.07 | 33.11 | 33.78 | 725,810 | -0.87(-2.51%) |
Sep 28, 2022 | 33.93 | 35.08 | 33.90 | 34.65 | 1,319,622 | +0.94(+2.80%) |
Sep 27, 2022 | 34.35 | 34.84 | 33.33 | 33.70 | 1,390,892 | +0.12(+0.37%) |
Sep 26, 2022 | 33.98 | 34.59 | 33.49 | 33.58 | 1,349,417 | -0.10(-0.31%) |
Sep 23, 2022 | 33.50 | 33.79 | 32.39 | 33.68 | 1,497,052 | -0.43(-1.27%) |
Sep 22, 2022 | 36.33 | 36.41 | 33.68 | 34.12 | 1,540,863 | -2.36(-6.47%) |
Sep 21, 2022 | 38.41 | 38.43 | 36.46 | 36.48 | 987,222 | -1.68(-4.41%) |
Sep 20, 2022 | 38.61 | 38.85 | 37.78 | 38.16 | 675,291 | -0.54(-1.39%) |
Sep 19, 2022 | 37.89 | 39.29 | 37.89 | 38.70 | 1,156,342 | +0.34(+0.89%) |
Sep 16, 2022 | 39.12 | 39.12 | 37.83 | 38.36 | 1,395,052 | -1.28(-3.24%) |
Sep 15, 2022 | 39.17 | 40.34 | 39.17 | 39.64 | 956,199 | +0.39(+0.99%) |
Sep 14, 2022 | 39.05 | 39.31 | 38.19 | 39.26 | 932,415 | +0.09(+0.22%) |
Sep 13, 2022 | 39.42 | 40.08 | 38.98 | 39.17 | 736,481 | -1.62(-3.97%) |
Sep 12, 2022 | 41.27 | 41.73 | 40.72 | 40.79 | 1,213,473 | -0.04(-0.09%) |
Sep 09, 2022 | 40.03 | 41.05 | 40.03 | 40.83 | 1,028,109 | +1.02(+2.56%) |
Sep 08, 2022 | 38.69 | 39.81 | 38.37 | 39.81 | 1,561,265 | +0.59(+1.50%) |
Sep 07, 2022 | 38.46 | 39.44 | 38.33 | 39.22 | 1,045,811 | +0.99(+2.59%) |
Sep 06, 2022 | 39.21 | 39.31 | 37.69 | 38.23 | 562,689 | -0.61(-1.57%) |
Sep 02, 2022 | 39.26 | 39.60 | 38.42 | 38.84 | 1,111,515 | +0.06(+0.14%) |