Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.90 | 42.00 | 40.59 | 41.73 | 59,176 | +0.82(+1.99%) |
Nov 29, 2022 | 41.36 | 41.43 | 40.36 | 40.91 | 22,998 | -0.28(-0.68%) |
Nov 28, 2022 | 41.40 | 41.75 | 40.78 | 41.19 | 21,914 | -0.40(-0.97%) |
Nov 25, 2022 | 41.83 | 41.83 | 41.37 | 41.59 | 7,397 | +0.16(+0.39%) |
Nov 23, 2022 | 42.00 | 42.56 | 41.36 | 41.43 | 22,687 | -0.74(-1.75%) |
Nov 22, 2022 | 41.55 | 42.57 | 41.38 | 42.17 | 28,416 | +0.60(+1.45%) |
Nov 21, 2022 | 41.52 | 42.03 | 41.43 | 41.56 | 22,133 | -0.22(-0.53%) |
Nov 18, 2022 | 41.76 | 42.12 | 40.22 | 41.79 | 33,536 | +0.53(+1.28%) |
Nov 17, 2022 | 41.19 | 41.45 | 40.80 | 41.26 | 28,596 | -0.09(-0.21%) |
Nov 16, 2022 | 41.35 | 41.57 | 41.18 | 41.34 | 23,772 | -0.28(-0.67%) |
Nov 15, 2022 | 41.30 | 41.79 | 41.30 | 41.62 | 27,972 | +0.52(+1.26%) |
Nov 14, 2022 | 40.40 | 41.33 | 40.23 | 41.10 | 34,078 | +0.43(+1.06%) |
Nov 11, 2022 | 41.92 | 42.08 | 40.41 | 40.67 | 30,408 | -0.95(-2.28%) |
Nov 10, 2022 | 41.86 | 42.23 | 41.10 | 41.62 | 50,470 | +1.03(+2.53%) |
Nov 09, 2022 | 40.57 | 40.70 | 40.31 | 40.60 | 24,681 | -0.19(-0.47%) |
Nov 08, 2022 | 41.00 | 41.31 | 40.69 | 40.79 | 26,498 | +0.05(+0.12%) |
Nov 07, 2022 | 40.12 | 41.17 | 39.92 | 40.74 | 28,671 | +0.91(+2.29%) |
Nov 04, 2022 | 39.35 | 40.00 | 39.13 | 39.83 | 18,822 | +0.71(+1.82%) |
Nov 03, 2022 | 39.40 | 39.92 | 39.04 | 39.12 | 24,745 | -0.70(-1.76%) |
Nov 02, 2022 | 40.57 | 41.28 | 39.82 | 39.82 | 27,115 | -0.93(-2.28%) |
Nov 01, 2022 | 41.24 | 41.39 | 40.56 | 40.75 | 21,434 | -0.31(-0.75%) |
Oct 31, 2022 | 41.25 | 41.51 | 40.67 | 41.06 | 65,196 | -0.46(-1.11%) |
Oct 28, 2022 | 40.70 | 41.87 | 37.78 | 41.52 | 35,399 | +1.10(+2.73%) |
Oct 27, 2022 | 40.32 | 41.03 | 38.92 | 40.41 | 31,045 | +0.16(+0.41%) |
Oct 26, 2022 | 39.83 | 40.46 | 39.37 | 40.25 | 37,840 | +0.39(+0.99%) |
Oct 25, 2022 | 39.71 | 40.35 | 39.46 | 39.86 | 37,254 | +0.14(+0.36%) |
Oct 24, 2022 | 39.16 | 40.04 | 38.72 | 39.71 | 33,857 | +0.56(+1.42%) |
Oct 21, 2022 | 38.05 | 39.61 | 37.89 | 39.16 | 39,478 | +1.19(+3.13%) |
Oct 20, 2022 | 38.15 | 38.58 | 37.89 | 37.97 | 24,799 | -0.12(-0.33%) |
Oct 19, 2022 | 37.27 | 38.20 | 37.27 | 38.09 | 38,304 | +0.43(+1.15%) |
Oct 18, 2022 | 37.99 | 37.99 | 37.16 | 37.66 | 33,185 | -0.07(-0.18%) |
Oct 17, 2022 | 37.13 | 37.88 | 37.13 | 37.73 | 36,853 | +0.75(+2.02%) |
Oct 14, 2022 | 37.21 | 37.43 | 36.48 | 36.98 | 30,805 | +0.07(+0.18%) |
Oct 13, 2022 | 34.33 | 36.95 | 34.33 | 36.91 | 48,598 | +2.00(+5.72%) |
Oct 12, 2022 | 34.60 | 35.31 | 34.37 | 34.91 | 31,289 | +0.41(+1.20%) |
Oct 11, 2022 | 34.35 | 34.74 | 33.97 | 34.50 | 24,804 | -0.02(-0.06%) |
Oct 10, 2022 | 34.06 | 35.27 | 33.80 | 34.52 | 28,147 | +0.43(+1.27%) |
Oct 07, 2022 | 34.41 | 34.41 | 33.74 | 34.09 | 30,225 | -0.53(-1.52%) |
Oct 06, 2022 | 34.61 | 34.93 | 34.52 | 34.62 | 18,226 | -0.21(-0.61%) |
Oct 05, 2022 | 34.74 | 35.00 | 34.61 | 34.83 | 22,561 | -0.23(-0.66%) |
Oct 04, 2022 | 34.38 | 35.12 | 34.38 | 35.06 | 33,690 | +1.02(+2.99%) |
Oct 03, 2022 | 33.57 | 34.41 | 32.98 | 34.04 | 41,729 | +0.75(+2.25%) |
Sep 30, 2022 | 33.78 | 34.16 | 33.16 | 33.29 | 48,522 | -0.56(-1.64%) |
Sep 29, 2022 | 33.58 | 33.93 | 33.21 | 33.85 | 41,600 | +0.22(+0.66%) |
Sep 28, 2022 | 33.18 | 33.82 | 32.97 | 33.63 | 53,415 | +0.71(+2.16%) |
Sep 27, 2022 | 32.82 | 33.25 | 32.53 | 32.92 | 40,648 | +0.26(+0.79%) |
Sep 26, 2022 | 32.53 | 32.92 | 32.17 | 32.66 | 33,607 | +0.12(+0.35%) |
Sep 23, 2022 | 32.98 | 32.98 | 32.26 | 32.54 | 38,197 | -0.81(-2.42%) |
Sep 22, 2022 | 33.81 | 33.81 | 33.11 | 33.35 | 25,284 | -0.62(-1.84%) |
Sep 21, 2022 | 34.74 | 34.74 | 33.82 | 33.97 | 22,184 | -0.48(-1.39%) |
Sep 20, 2022 | 34.57 | 34.57 | 34.26 | 34.45 | 16,143 | -0.28(-0.80%) |
Sep 19, 2022 | 34.17 | 34.76 | 34.11 | 34.73 | 28,295 | +0.43(+1.26%) |
Sep 16, 2022 | 34.39 | 34.54 | 33.64 | 34.30 | 58,754 | -0.26(-0.75%) |
Sep 15, 2022 | 34.70 | 35.48 | 34.41 | 34.56 | 28,622 | -0.07(-0.19%) |
Sep 14, 2022 | 34.03 | 34.68 | 34.03 | 34.63 | 40,744 | +0.48(+1.41%) |
Sep 13, 2022 | 34.92 | 34.92 | 33.94 | 34.15 | 27,296 | -0.97(-2.76%) |
Sep 12, 2022 | 35.24 | 35.27 | 34.79 | 35.12 | 27,698 | -0.01(-0.03%) |
Sep 09, 2022 | 35.11 | 35.51 | 34.95 | 35.12 | 25,348 | +0.05(+0.14%) |
Sep 08, 2022 | 34.87 | 35.16 | 34.57 | 35.08 | 35,240 | -0.07(-0.19%) |
Sep 07, 2022 | 34.48 | 35.22 | 34.33 | 35.14 | 32,579 | +0.73(+2.12%) |
Sep 06, 2022 | 35.01 | 35.50 | 34.24 | 34.41 | 40,536 | -0.12(-0.33%) |
Sep 02, 2022 | 34.39 | 35.44 | 34.13 | 34.53 | 39,436 | +0.21(+0.62%) |