Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.58 | 40.50 | 38.51 | 40.41 | 1,365,593 | +1.55(+3.98%) |
Nov 29, 2022 | 39.48 | 39.57 | 38.78 | 38.87 | 380,108 | -0.55(-1.40%) |
Nov 28, 2022 | 40.18 | 40.25 | 39.31 | 39.42 | 502,591 | -1.01(-2.49%) |
Nov 25, 2022 | 40.69 | 40.85 | 40.30 | 40.42 | 247,096 | -0.25(-0.61%) |
Nov 23, 2022 | 40.46 | 41.19 | 40.33 | 40.67 | 421,659 | +0.17(+0.41%) |
Nov 22, 2022 | 40.40 | 40.66 | 39.99 | 40.50 | 748,203 | +0.79(+1.98%) |
Nov 21, 2022 | 39.44 | 40.12 | 39.31 | 39.71 | 516,414 | +0.22(+0.55%) |
Nov 18, 2022 | 39.87 | 39.93 | 39.28 | 39.50 | 801,998 | +0.15(+0.38%) |
Nov 17, 2022 | 38.46 | 39.38 | 37.92 | 39.35 | 584,705 | +0.34(+0.86%) |
Nov 16, 2022 | 40.26 | 40.26 | 38.66 | 39.02 | 570,275 | -1.40(-3.46%) |
Nov 15, 2022 | 40.79 | 41.08 | 40.22 | 40.41 | 553,032 | +0.32(+0.79%) |
Nov 14, 2022 | 39.64 | 40.62 | 39.26 | 40.10 | 593,383 | +0.25(+0.62%) |
Nov 11, 2022 | 39.73 | 40.07 | 39.40 | 39.85 | 599,820 | +0.29(+0.72%) |
Nov 10, 2022 | 38.91 | 39.59 | 38.66 | 39.57 | 628,671 | +2.22(+5.94%) |
Nov 09, 2022 | 37.77 | 37.98 | 37.32 | 37.35 | 420,315 | -0.81(-2.12%) |
Nov 08, 2022 | 37.93 | 38.46 | 37.67 | 38.16 | 552,319 | +0.48(+1.28%) |
Nov 07, 2022 | 37.14 | 37.72 | 36.66 | 37.68 | 571,437 | +1.15(+3.16%) |
Nov 04, 2022 | 36.64 | 36.81 | 35.80 | 36.52 | 455,441 | +0.83(+2.32%) |
Nov 03, 2022 | 35.68 | 35.84 | 34.90 | 35.69 | 803,100 | -0.32(-0.90%) |
Nov 02, 2022 | 36.96 | 37.48 | 36.01 | 36.02 | 636,554 | -1.53(-4.09%) |
Nov 01, 2022 | 37.69 | 37.74 | 37.10 | 37.55 | 811,026 | +0.22(+0.60%) |
Oct 31, 2022 | 37.47 | 37.93 | 37.13 | 37.33 | 1,070,943 | -0.53(-1.39%) |
Oct 28, 2022 | 34.23 | 37.98 | 34.19 | 37.86 | 1,700,377 | -1.14(-2.93%) |
Oct 27, 2022 | 39.78 | 40.14 | 38.93 | 39.00 | 1,025,333 | -0.51(-1.29%) |
Oct 26, 2022 | 39.46 | 40.16 | 39.01 | 39.51 | 432,802 | -0.22(-0.54%) |
Oct 25, 2022 | 38.90 | 39.79 | 38.71 | 39.72 | 491,313 | +0.79(+2.03%) |
Oct 24, 2022 | 38.85 | 39.09 | 38.32 | 38.93 | 488,684 | +0.15(+0.38%) |
Oct 21, 2022 | 37.47 | 38.93 | 37.37 | 38.78 | 364,437 | +1.24(+3.31%) |
Oct 20, 2022 | 38.26 | 38.66 | 37.45 | 37.54 | 441,659 | -0.85(-2.22%) |
Oct 19, 2022 | 38.16 | 38.41 | 37.79 | 38.39 | 411,950 | -0.12(-0.30%) |
Oct 18, 2022 | 38.55 | 39.03 | 38.06 | 38.51 | 759,614 | +0.88(+2.34%) |
Oct 17, 2022 | 37.33 | 37.87 | 37.33 | 37.63 | 469,180 | +0.93(+2.53%) |
Oct 14, 2022 | 37.97 | 37.97 | 36.56 | 36.70 | 577,434 | -0.85(-2.26%) |
Oct 13, 2022 | 35.68 | 37.62 | 35.42 | 37.55 | 581,481 | +0.80(+2.18%) |
Oct 12, 2022 | 37.12 | 37.17 | 36.59 | 36.75 | 479,261 | -0.37(-1.00%) |
Oct 11, 2022 | 37.75 | 38.06 | 36.84 | 37.12 | 626,582 | -0.80(-2.11%) |
Oct 10, 2022 | 38.30 | 38.44 | 37.38 | 37.92 | 630,336 | -0.33(-0.87%) |
Oct 07, 2022 | 39.60 | 39.62 | 38.10 | 38.26 | 530,869 | -1.77(-4.42%) |
Oct 06, 2022 | 39.72 | 40.24 | 39.70 | 40.03 | 703,772 | +0.30(+0.76%) |
Oct 05, 2022 | 38.93 | 39.91 | 38.75 | 39.72 | 880,077 | +0.42(+1.07%) |
Oct 04, 2022 | 38.50 | 39.52 | 38.50 | 39.30 | 1,211,429 | +1.46(+3.85%) |
Oct 03, 2022 | 37.32 | 38.13 | 37.22 | 37.85 | 845,176 | +0.95(+2.57%) |
Sep 30, 2022 | 37.30 | 38.19 | 36.84 | 36.90 | 845,795 | -0.44(-1.18%) |
Sep 29, 2022 | 37.65 | 37.68 | 36.96 | 37.34 | 1,063,532 | -0.65(-1.70%) |
Sep 28, 2022 | 37.12 | 38.17 | 36.99 | 37.98 | 1,035,741 | +0.97(+2.61%) |
Sep 27, 2022 | 38.29 | 38.48 | 36.66 | 37.01 | 1,345,920 | -0.95(-2.50%) |
Sep 26, 2022 | 38.00 | 39.03 | 37.95 | 37.96 | 1,197,560 | -0.15(-0.38%) |
Sep 23, 2022 | 37.92 | 38.28 | 37.69 | 38.11 | 1,113,645 | -0.14(-0.36%) |
Sep 22, 2022 | 38.55 | 38.96 | 38.03 | 38.25 | 662,455 | -0.56(-1.44%) |
Sep 21, 2022 | 39.05 | 40.05 | 38.78 | 38.80 | 759,323 | -0.10(-0.25%) |
Sep 20, 2022 | 38.78 | 39.18 | 38.70 | 38.90 | 719,319 | -0.09(-0.23%) |
Sep 19, 2022 | 38.16 | 39.57 | 37.88 | 38.99 | 754,474 | +0.52(+1.35%) |
Sep 16, 2022 | 37.76 | 38.68 | 37.54 | 38.47 | 2,226,106 | +0.61(+1.60%) |
Sep 15, 2022 | 38.94 | 39.20 | 37.83 | 37.87 | 872,974 | -1.25(-3.20%) |
Sep 14, 2022 | 38.88 | 39.27 | 38.66 | 39.12 | 971,817 | +0.27(+0.70%) |
Sep 13, 2022 | 39.20 | 39.77 | 38.32 | 38.84 | 823,620 | -1.56(-3.87%) |
Sep 12, 2022 | 39.78 | 40.43 | 39.78 | 40.41 | 781,085 | +0.79(+2.00%) |
Sep 09, 2022 | 39.02 | 39.71 | 38.85 | 39.62 | 476,664 | +0.83(+2.14%) |
Sep 08, 2022 | 37.83 | 38.78 | 37.66 | 38.78 | 420,976 | +0.72(+1.90%) |
Sep 07, 2022 | 37.15 | 38.09 | 37.13 | 38.06 | 412,795 | +0.97(+2.61%) |
Sep 06, 2022 | 37.59 | 37.59 | 36.82 | 37.09 | 990,989 | -0.52(-1.38%) |
Sep 02, 2022 | 38.56 | 38.56 | 37.41 | 37.61 | 508,427 | -0.49(-1.28%) |