Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.49 | 39.33 | 38.24 | 39.33 | 599,857 | +0.88(+2.29%) |
Nov 29, 2022 | 38.79 | 38.94 | 38.30 | 38.45 | 301,366 | -0.58(-1.50%) |
Nov 28, 2022 | 38.71 | 39.16 | 38.42 | 39.03 | 243,814 | -0.06(-0.15%) |
Nov 25, 2022 | 38.74 | 39.29 | 38.69 | 39.09 | 138,719 | +0.54(+1.39%) |
Nov 23, 2022 | 38.08 | 38.62 | 38.02 | 38.55 | 347,289 | +0.23(+0.60%) |
Nov 22, 2022 | 38.00 | 38.53 | 37.94 | 38.32 | 333,381 | +0.39(+1.04%) |
Nov 21, 2022 | 37.65 | 37.96 | 37.61 | 37.93 | 278,348 | +0.37(+0.99%) |
Nov 18, 2022 | 37.17 | 37.59 | 37.02 | 37.56 | 333,241 | +0.67(+1.83%) |
Nov 17, 2022 | 36.72 | 36.91 | 36.49 | 36.88 | 280,340 | -0.20(-0.54%) |
Nov 16, 2022 | 37.19 | 37.42 | 36.98 | 37.08 | 285,019 | -0.10(-0.28%) |
Nov 15, 2022 | 37.20 | 37.55 | 36.84 | 37.19 | 291,451 | +0.33(+0.90%) |
Nov 14, 2022 | 37.54 | 37.82 | 36.82 | 36.86 | 335,538 | -0.61(-1.62%) |
Nov 11, 2022 | 37.71 | 37.81 | 37.06 | 37.46 | 304,452 | -0.31(-0.83%) |
Nov 10, 2022 | 36.91 | 37.89 | 36.31 | 37.78 | 377,782 | +1.82(+5.07%) |
Nov 09, 2022 | 35.88 | 36.22 | 35.76 | 35.95 | 490,477 | -0.15(-0.42%) |
Nov 08, 2022 | 35.85 | 36.20 | 35.52 | 36.11 | 618,378 | +0.66(+1.87%) |
Nov 07, 2022 | 36.16 | 36.16 | 34.47 | 35.44 | 511,856 | -0.51(-1.43%) |
Nov 04, 2022 | 35.50 | 36.12 | 35.45 | 35.95 | 305,857 | +0.59(+1.66%) |
Nov 03, 2022 | 35.19 | 35.58 | 34.76 | 35.37 | 334,334 | -0.23(-0.64%) |
Nov 02, 2022 | 35.83 | 36.44 | 35.40 | 35.59 | 382,771 | -0.28(-0.79%) |
Nov 01, 2022 | 36.14 | 36.31 | 35.76 | 35.88 | 408,562 | -0.22(-0.60%) |
Oct 31, 2022 | 35.92 | 36.15 | 35.73 | 36.10 | 464,561 | +0.16(+0.45%) |
Oct 28, 2022 | 35.09 | 36.03 | 35.09 | 35.94 | 323,624 | +1.02(+2.91%) |
Oct 27, 2022 | 35.10 | 35.54 | 34.87 | 34.92 | 357,583 | +0.08(+0.22%) |
Oct 26, 2022 | 34.96 | 35.21 | 34.51 | 34.84 | 484,434 | +0.13(+0.38%) |
Oct 25, 2022 | 33.96 | 34.89 | 33.96 | 34.71 | 360,024 | +0.77(+2.26%) |
Oct 24, 2022 | 34.27 | 34.48 | 33.75 | 33.94 | 330,305 | -0.15(-0.45%) |
Oct 21, 2022 | 33.54 | 34.30 | 33.31 | 34.09 | 300,185 | +0.76(+2.28%) |
Oct 20, 2022 | 33.89 | 33.89 | 33.08 | 33.34 | 358,166 | -0.56(-1.65%) |
Oct 19, 2022 | 33.89 | 34.16 | 33.36 | 33.90 | 395,010 | -0.48(-1.41%) |
Oct 18, 2022 | 33.98 | 34.54 | 33.98 | 34.38 | 394,620 | +0.81(+2.40%) |
Oct 17, 2022 | 32.85 | 33.76 | 32.65 | 33.57 | 474,467 | +1.09(+3.36%) |
Oct 14, 2022 | 33.29 | 33.41 | 32.27 | 32.48 | 513,320 | -0.58(-1.75%) |
Oct 13, 2022 | 31.72 | 33.32 | 31.49 | 33.06 | 514,823 | +1.08(+3.38%) |
Oct 12, 2022 | 32.77 | 32.79 | 31.96 | 31.98 | 405,439 | -0.77(-2.35%) |
Oct 11, 2022 | 32.13 | 33.16 | 32.13 | 32.75 | 525,782 | +0.45(+1.38%) |
Oct 10, 2022 | 32.08 | 32.54 | 32.08 | 32.30 | 280,447 | +0.27(+0.83%) |
Oct 07, 2022 | 32.48 | 32.53 | 31.81 | 32.04 | 307,104 | -0.49(-1.52%) |
Oct 06, 2022 | 33.45 | 33.45 | 32.47 | 32.53 | 356,534 | -1.14(-3.38%) |
Oct 05, 2022 | 34.02 | 34.05 | 33.48 | 33.67 | 387,980 | -0.79(-2.29%) |
Oct 04, 2022 | 33.77 | 34.47 | 33.53 | 34.46 | 420,587 | +0.77(+2.28%) |
Oct 03, 2022 | 33.35 | 34.08 | 33.04 | 33.69 | 409,994 | +0.80(+2.42%) |
Sep 30, 2022 | 33.88 | 34.01 | 32.83 | 32.89 | 563,470 | -0.74(-2.20%) |
Sep 29, 2022 | 34.50 | 34.76 | 33.50 | 33.63 | 340,624 | -1.03(-2.98%) |
Sep 28, 2022 | 34.29 | 35.03 | 34.02 | 34.66 | 566,824 | +0.65(+1.90%) |
Sep 27, 2022 | 35.22 | 35.35 | 33.88 | 34.02 | 517,406 | -0.97(-2.77%) |
Sep 26, 2022 | 35.54 | 35.54 | 34.72 | 34.99 | 447,518 | -0.60(-1.68%) |
Sep 23, 2022 | 35.55 | 35.60 | 35.11 | 35.58 | 390,408 | -0.23(-0.64%) |
Sep 22, 2022 | 35.89 | 35.99 | 35.54 | 35.81 | 279,800 | -0.13(-0.37%) |
Sep 21, 2022 | 36.74 | 36.85 | 35.93 | 35.95 | 332,119 | -0.53(-1.46%) |
Sep 20, 2022 | 36.81 | 36.82 | 36.05 | 36.48 | 336,319 | -0.59(-1.59%) |
Sep 19, 2022 | 36.42 | 37.09 | 36.27 | 37.07 | 281,589 | +0.76(+2.09%) |
Sep 16, 2022 | 36.06 | 36.40 | 35.94 | 36.31 | 924,255 | +0.18(+0.50%) |
Sep 15, 2022 | 36.63 | 36.63 | 35.99 | 36.13 | 495,983 | -0.72(-1.96%) |
Sep 14, 2022 | 37.10 | 37.23 | 36.69 | 36.85 | 370,683 | -0.30(-0.82%) |
Sep 13, 2022 | 37.92 | 37.96 | 37.00 | 37.15 | 440,104 | -1.05(-2.76%) |
Sep 12, 2022 | 37.91 | 38.43 | 37.87 | 38.20 | 283,024 | +0.26(+0.68%) |
Sep 09, 2022 | 37.87 | 38.13 | 37.34 | 37.95 | 356,506 | +0.28(+0.76%) |
Sep 08, 2022 | 37.30 | 37.84 | 37.28 | 37.66 | 331,810 | +0.16(+0.43%) |
Sep 07, 2022 | 36.71 | 37.55 | 36.63 | 37.50 | 410,173 | +1.06(+2.92%) |
Sep 06, 2022 | 37.29 | 37.31 | 36.39 | 36.44 | 413,994 | -0.60(-1.61%) |
Sep 02, 2022 | 37.79 | 38.00 | 36.98 | 37.04 | 427,072 | -0.45(-1.19%) |