Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.96 | 38.96 | 35.86 | 37.82 | 851,993 | -1.33(-3.39%) |
Nov 29, 2022 | 38.70 | 39.29 | 38.70 | 39.15 | 159,661 | +0.79(+2.05%) |
Nov 28, 2022 | 38.60 | 38.85 | 38.01 | 38.36 | 363,860 | -0.70(-1.79%) |
Nov 25, 2022 | 38.39 | 39.51 | 38.39 | 39.06 | 135,467 | +0.42(+1.08%) |
Nov 23, 2022 | 38.37 | 38.71 | 38.00 | 38.64 | 204,187 | +0.38(+0.99%) |
Nov 22, 2022 | 37.62 | 38.36 | 37.54 | 38.26 | 161,190 | +1.03(+2.76%) |
Nov 21, 2022 | 36.58 | 37.44 | 36.25 | 37.24 | 283,334 | -0.09(-0.23%) |
Nov 18, 2022 | 36.71 | 37.46 | 36.35 | 37.32 | 332,404 | +0.28(+0.76%) |
Nov 17, 2022 | 36.78 | 37.12 | 35.88 | 37.04 | 184,582 | -0.31(-0.83%) |
Nov 16, 2022 | 38.37 | 38.53 | 37.30 | 37.35 | 309,101 | -1.53(-3.94%) |
Nov 15, 2022 | 39.16 | 39.76 | 38.59 | 38.88 | 299,656 | +0.31(+0.80%) |
Nov 14, 2022 | 38.55 | 39.28 | 38.13 | 38.57 | 328,378 | -0.40(-1.02%) |
Nov 11, 2022 | 38.58 | 39.51 | 38.11 | 38.97 | 453,358 | +1.32(+3.50%) |
Nov 10, 2022 | 36.29 | 37.72 | 35.91 | 37.65 | 369,319 | +2.70(+7.71%) |
Nov 09, 2022 | 36.75 | 36.85 | 34.85 | 34.96 | 189,384 | -2.41(-6.46%) |
Nov 08, 2022 | 37.29 | 37.50 | 36.75 | 37.37 | 239,900 | +0.28(+0.76%) |
Nov 07, 2022 | 37.07 | 37.76 | 36.47 | 37.09 | 366,035 | +0.13(+0.34%) |
Nov 04, 2022 | 35.63 | 37.41 | 35.62 | 36.97 | 904,550 | +2.82(+8.26%) |
Nov 03, 2022 | 33.41 | 34.56 | 33.11 | 34.14 | 455,539 | +0.08(+0.23%) |
Nov 02, 2022 | 35.89 | 34.01 | 34.07 | 602,236 | -1.76(-4.92%) | |
Nov 01, 2022 | 34.73 | 35.87 | 34.47 | 35.83 | 660,255 | +2.01(+5.93%) |
Oct 31, 2022 | 32.77 | 33.97 | 32.70 | 33.82 | 431,948 | +0.86(+2.62%) |
Oct 28, 2022 | 33.38 | 33.93 | 32.69 | 32.96 | 623,996 | -0.81(-2.41%) |
Oct 27, 2022 | 33.79 | 34.85 | 33.18 | 33.78 | 773,029 | +0.79(+2.38%) |
Oct 26, 2022 | 33.25 | 33.75 | 32.82 | 32.99 | 630,727 | -0.11(-0.32%) |
Oct 25, 2022 | 32.66 | 33.33 | 32.46 | 33.10 | 390,258 | +0.41(+1.25%) |
Oct 24, 2022 | 33.96 | 33.96 | 32.32 | 32.69 | 370,311 | -1.27(-3.74%) |
Oct 21, 2022 | 32.72 | 34.06 | 32.50 | 33.96 | 239,669 | +1.32(+4.04%) |
Oct 20, 2022 | 32.58 | 33.97 | 32.42 | 32.64 | 443,743 | +0.15(+0.45%) |
Oct 19, 2022 | 32.63 | 33.39 | 32.02 | 32.50 | 293,341 | +0.03(+0.09%) |
Oct 18, 2022 | 33.25 | 33.89 | 32.25 | 32.47 | 577,463 | -0.28(-0.86%) |
Oct 17, 2022 | 33.86 | 34.56 | 32.64 | 32.75 | 463,914 | -0.57(-1.72%) |
Oct 14, 2022 | 34.43 | 34.76 | 33.14 | 33.32 | 495,469 | -1.06(-3.07%) |
Oct 13, 2022 | 31.91 | 34.85 | 31.05 | 34.38 | 687,423 | +1.89(+5.82%) |
Oct 12, 2022 | 32.49 | 33.01 | 31.87 | 32.49 | 365,096 | -0.03(-0.09%) |
Oct 11, 2022 | 33.31 | 33.58 | 32.00 | 32.52 | 449,061 | -1.48(-4.36%) |
Oct 10, 2022 | 33.83 | 34.26 | 33.39 | 34.00 | 403,768 | +0.00(+0.00%) |
Oct 07, 2022 | 33.15 | 34.28 | 32.97 | 34.00 | 597,509 | +0.51(+1.53%) |
Oct 06, 2022 | 33.67 | 34.34 | 33.32 | 33.49 | 460,067 | -0.62(-1.82%) |
Oct 05, 2022 | 32.67 | 34.15 | 32.62 | 34.11 | 616,351 | +0.58(+1.74%) |
Oct 04, 2022 | 32.67 | 33.56 | 32.54 | 33.52 | 645,456 | +1.57(+4.91%) |
Oct 03, 2022 | 31.88 | 32.22 | 31.25 | 31.95 | 612,951 | +1.06(+3.42%) |
Sep 30, 2022 | 30.65 | 31.47 | 30.38 | 30.90 | 291,718 | +0.08(+0.25%) |
Sep 29, 2022 | 31.12 | 31.61 | 30.58 | 30.82 | 629,473 | -0.80(-2.54%) |
Sep 28, 2022 | 29.54 | 31.70 | 29.54 | 31.62 | 646,237 | +1.64(+5.46%) |
Sep 27, 2022 | 28.91 | 30.01 | 28.86 | 29.99 | 612,651 | +1.50(+5.28%) |
Sep 26, 2022 | 28.11 | 29.53 | 28.01 | 28.48 | 597,079 | +0.40(+1.42%) |
Sep 23, 2022 | 29.14 | 29.52 | 27.85 | 28.09 | 453,963 | -2.11(-7.00%) |
Sep 22, 2022 | 30.99 | 31.60 | 30.15 | 30.20 | 450,454 | -0.20(-0.67%) |
Sep 21, 2022 | 31.65 | 31.92 | 30.37 | 30.40 | 475,564 | -0.89(-2.85%) |
Sep 20, 2022 | 31.70 | 32.25 | 31.01 | 31.29 | 510,349 | -1.09(-3.35%) |
Sep 19, 2022 | 31.28 | 32.51 | 31.06 | 32.38 | 435,873 | +0.41(+1.27%) |
Sep 16, 2022 | 32.75 | 33.29 | 31.54 | 31.97 | 815,228 | -1.20(-3.62%) |
Sep 15, 2022 | 33.91 | 34.71 | 33.16 | 33.17 | 494,440 | -1.04(-3.05%) |
Sep 14, 2022 | 33.74 | 34.44 | 33.28 | 34.22 | 380,358 | +0.59(+1.75%) |
Sep 13, 2022 | 34.88 | 34.94 | 33.49 | 33.63 | 401,843 | -2.01(-5.63%) |
Sep 12, 2022 | 35.62 | 36.35 | 35.09 | 35.64 | 273,251 | +0.42(+1.21%) |
Sep 09, 2022 | 35.51 | 36.18 | 34.99 | 35.21 | 403,763 | +0.73(+2.13%) |
Sep 08, 2022 | 33.57 | 34.52 | 32.83 | 34.48 | 590,362 | +0.71(+2.11%) |
Sep 07, 2022 | 33.76 | 34.23 | 33.47 | 33.76 | 559,646 | -0.05(-0.14%) |
Sep 06, 2022 | 35.68 | 35.89 | 33.72 | 33.81 | 433,753 | -1.24(-3.55%) |
Sep 02, 2022 | 35.04 | 35.69 | 34.72 | 35.06 | 346,375 | +0.60(+1.74%) |