Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.97 | 38.97 | 35.87 | 37.83 | 851,748 | -1.33(-3.39%) |
Nov 29, 2022 | 38.71 | 39.30 | 38.71 | 39.16 | 159,615 | +0.79(+2.05%) |
Nov 28, 2022 | 38.62 | 38.86 | 38.02 | 38.37 | 363,755 | -0.70(-1.79%) |
Nov 25, 2022 | 38.40 | 39.52 | 38.40 | 39.07 | 135,428 | +0.42(+1.08%) |
Nov 23, 2022 | 38.38 | 38.72 | 38.01 | 38.65 | 204,128 | +0.38(+0.99%) |
Nov 22, 2022 | 37.63 | 38.37 | 37.55 | 38.28 | 161,144 | +1.03(+2.76%) |
Nov 21, 2022 | 36.59 | 37.45 | 36.26 | 37.25 | 283,252 | -0.09(-0.23%) |
Nov 18, 2022 | 36.72 | 37.47 | 36.36 | 37.33 | 332,309 | +0.28(+0.76%) |
Nov 17, 2022 | 36.79 | 37.13 | 35.89 | 37.05 | 184,529 | -0.31(-0.83%) |
Nov 16, 2022 | 38.38 | 38.54 | 37.31 | 37.36 | 309,012 | -1.53(-3.94%) |
Nov 15, 2022 | 39.17 | 39.77 | 38.61 | 38.90 | 299,570 | +0.31(+0.80%) |
Nov 14, 2022 | 38.56 | 39.29 | 38.14 | 38.59 | 328,284 | -0.40(-1.02%) |
Nov 11, 2022 | 38.60 | 39.52 | 38.13 | 38.98 | 453,228 | +1.32(+3.50%) |
Nov 10, 2022 | 36.30 | 37.73 | 35.92 | 37.66 | 369,213 | +2.70(+7.71%) |
Nov 09, 2022 | 36.76 | 36.86 | 34.86 | 34.97 | 189,330 | -2.41(-6.46%) |
Nov 08, 2022 | 37.30 | 37.51 | 36.76 | 37.38 | 239,831 | +0.28(+0.76%) |
Nov 07, 2022 | 37.08 | 37.77 | 36.48 | 37.10 | 365,929 | +0.13(+0.34%) |
Nov 04, 2022 | 35.64 | 37.42 | 35.63 | 36.98 | 904,290 | +2.82(+8.26%) |
Nov 03, 2022 | 33.42 | 34.57 | 33.12 | 34.15 | 455,408 | +0.08(+0.23%) |
Nov 02, 2022 | 35.90 | 34.02 | 34.08 | 602,063 | -1.76(-4.92%) | |
Nov 01, 2022 | 34.74 | 35.88 | 34.48 | 35.84 | 660,065 | +2.01(+5.93%) |
Oct 31, 2022 | 32.78 | 33.98 | 32.71 | 33.83 | 431,823 | +0.86(+2.62%) |
Oct 28, 2022 | 33.39 | 33.94 | 32.70 | 32.97 | 623,816 | -0.81(-2.41%) |
Oct 27, 2022 | 33.80 | 34.86 | 33.19 | 33.79 | 772,807 | +0.79(+2.38%) |
Oct 26, 2022 | 33.26 | 33.76 | 32.83 | 33.00 | 630,546 | -0.11(-0.32%) |
Oct 25, 2022 | 32.67 | 33.34 | 32.47 | 33.11 | 390,146 | +0.41(+1.25%) |
Oct 24, 2022 | 33.97 | 33.97 | 32.33 | 32.70 | 370,205 | -1.27(-3.74%) |
Oct 21, 2022 | 32.73 | 34.07 | 32.51 | 33.97 | 239,600 | +1.32(+4.04%) |
Oct 20, 2022 | 32.59 | 33.98 | 32.43 | 32.65 | 443,615 | +0.15(+0.45%) |
Oct 19, 2022 | 32.64 | 33.40 | 32.03 | 32.51 | 293,257 | +0.03(+0.09%) |
Oct 18, 2022 | 33.26 | 33.90 | 32.26 | 32.48 | 577,297 | -0.28(-0.86%) |
Oct 17, 2022 | 33.87 | 34.57 | 32.65 | 32.76 | 463,780 | -0.57(-1.72%) |
Oct 14, 2022 | 34.44 | 34.77 | 33.15 | 33.33 | 495,326 | -1.06(-3.07%) |
Oct 13, 2022 | 31.92 | 34.86 | 31.06 | 34.39 | 687,225 | +1.89(+5.82%) |
Oct 12, 2022 | 32.50 | 33.02 | 31.88 | 32.50 | 364,991 | -0.03(-0.09%) |
Oct 11, 2022 | 33.32 | 33.59 | 32.01 | 32.52 | 448,932 | -1.48(-4.36%) |
Oct 10, 2022 | 33.84 | 34.27 | 33.40 | 34.01 | 403,652 | +0.00(+0.00%) |
Oct 07, 2022 | 33.16 | 34.29 | 32.98 | 34.01 | 597,337 | +0.51(+1.53%) |
Oct 06, 2022 | 33.68 | 34.35 | 33.33 | 33.49 | 459,935 | -0.62(-1.82%) |
Oct 05, 2022 | 32.68 | 34.16 | 32.63 | 34.12 | 616,174 | +0.58(+1.74%) |
Oct 04, 2022 | 32.68 | 33.57 | 32.55 | 33.53 | 645,271 | +1.57(+4.91%) |
Oct 03, 2022 | 31.89 | 32.23 | 31.25 | 31.96 | 612,774 | +1.06(+3.42%) |
Sep 30, 2022 | 30.66 | 31.48 | 30.39 | 30.91 | 291,634 | +0.08(+0.25%) |
Sep 29, 2022 | 31.13 | 31.62 | 30.59 | 30.83 | 629,292 | -0.80(-2.54%) |
Sep 28, 2022 | 29.55 | 31.71 | 29.55 | 31.63 | 646,051 | +1.64(+5.46%) |
Sep 27, 2022 | 28.92 | 30.02 | 28.87 | 29.99 | 612,475 | +1.50(+5.28%) |
Sep 26, 2022 | 28.12 | 29.54 | 28.02 | 28.49 | 596,907 | +0.40(+1.42%) |
Sep 23, 2022 | 29.15 | 29.53 | 27.86 | 28.09 | 453,832 | -2.11(-7.00%) |
Sep 22, 2022 | 31.00 | 31.61 | 30.16 | 30.21 | 450,324 | -0.20(-0.67%) |
Sep 21, 2022 | 31.66 | 31.93 | 30.38 | 30.41 | 475,427 | -0.89(-2.85%) |
Sep 20, 2022 | 31.71 | 32.26 | 31.02 | 31.30 | 510,202 | -1.09(-3.35%) |
Sep 19, 2022 | 31.29 | 32.52 | 31.07 | 32.39 | 435,748 | +0.41(+1.27%) |
Sep 16, 2022 | 32.76 | 33.30 | 31.55 | 31.98 | 814,994 | -1.20(-3.62%) |
Sep 15, 2022 | 33.92 | 34.72 | 33.16 | 33.18 | 494,298 | -1.04(-3.05%) |
Sep 14, 2022 | 33.75 | 34.45 | 33.29 | 34.23 | 380,249 | +0.59(+1.75%) |
Sep 13, 2022 | 34.89 | 34.95 | 33.50 | 33.64 | 401,728 | -2.01(-5.63%) |
Sep 12, 2022 | 35.63 | 36.36 | 35.10 | 35.65 | 273,172 | +0.42(+1.21%) |
Sep 09, 2022 | 35.52 | 36.19 | 35.00 | 35.22 | 403,647 | +0.73(+2.13%) |
Sep 08, 2022 | 33.58 | 34.53 | 32.84 | 34.49 | 590,193 | +0.71(+2.11%) |
Sep 07, 2022 | 33.77 | 34.24 | 33.48 | 33.77 | 559,485 | -0.05(-0.14%) |
Sep 06, 2022 | 35.69 | 35.90 | 33.73 | 33.82 | 433,629 | -1.24(-3.55%) |
Sep 02, 2022 | 35.05 | 35.70 | 34.73 | 35.07 | 346,275 | +0.60(+1.74%) |