Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.16 | 41.11 | 39.09 | 41.02 | 1,345,426 | +1.57(+3.98%) |
Nov 29, 2022 | 40.07 | 40.16 | 39.36 | 39.45 | 374,495 | -0.56(-1.40%) |
Nov 28, 2022 | 40.78 | 40.85 | 39.90 | 40.01 | 495,169 | -1.02(-2.49%) |
Nov 25, 2022 | 41.30 | 41.46 | 40.90 | 41.03 | 243,447 | -0.25(-0.61%) |
Nov 23, 2022 | 41.07 | 41.81 | 40.93 | 41.28 | 415,432 | +0.17(+0.41%) |
Nov 22, 2022 | 41.01 | 41.27 | 40.59 | 41.11 | 737,154 | +0.80(+1.98%) |
Nov 21, 2022 | 40.03 | 40.73 | 39.90 | 40.31 | 508,788 | +0.22(+0.55%) |
Nov 18, 2022 | 40.47 | 40.53 | 39.87 | 40.09 | 790,154 | +0.15(+0.38%) |
Nov 17, 2022 | 39.04 | 39.97 | 38.49 | 39.94 | 576,070 | +0.34(+0.86%) |
Nov 16, 2022 | 40.86 | 40.86 | 39.24 | 39.60 | 561,853 | -1.42(-3.46%) |
Nov 15, 2022 | 41.40 | 41.70 | 40.82 | 41.02 | 544,865 | +0.32(+0.79%) |
Nov 14, 2022 | 40.23 | 41.23 | 39.85 | 40.70 | 584,620 | +0.25(+0.62%) |
Nov 11, 2022 | 40.33 | 40.67 | 39.99 | 40.45 | 590,962 | +0.29(+0.72%) |
Nov 10, 2022 | 39.49 | 40.18 | 39.24 | 40.16 | 619,387 | +2.25(+5.94%) |
Nov 09, 2022 | 38.34 | 38.55 | 37.88 | 37.91 | 414,108 | -0.82(-2.12%) |
Nov 08, 2022 | 38.50 | 39.03 | 38.23 | 38.73 | 544,163 | +0.49(+1.28%) |
Nov 07, 2022 | 37.70 | 38.29 | 37.21 | 38.24 | 562,998 | +1.17(+3.16%) |
Nov 04, 2022 | 37.19 | 37.36 | 36.34 | 37.07 | 448,715 | +0.56(+1.53%) |
Nov 03, 2022 | 36.49 | 36.66 | 35.70 | 36.51 | 785,172 | -0.33(-0.90%) |
Nov 02, 2022 | 37.80 | 38.34 | 36.83 | 36.84 | 622,344 | -1.57(-4.09%) |
Nov 01, 2022 | 38.55 | 38.60 | 37.95 | 38.41 | 792,921 | +0.23(+0.60%) |
Oct 31, 2022 | 38.33 | 38.80 | 37.98 | 38.18 | 1,047,035 | -0.54(-1.39%) |
Oct 28, 2022 | 35.01 | 38.85 | 34.97 | 38.72 | 1,662,418 | -1.17(-2.93%) |
Oct 27, 2022 | 40.69 | 41.06 | 39.82 | 39.89 | 1,002,444 | -0.52(-1.29%) |
Oct 26, 2022 | 40.36 | 41.08 | 39.91 | 40.41 | 423,141 | -0.22(-0.54%) |
Oct 25, 2022 | 39.79 | 40.70 | 39.59 | 40.63 | 480,345 | +0.81(+2.03%) |
Oct 24, 2022 | 39.74 | 39.98 | 39.19 | 39.82 | 477,775 | +0.15(+0.38%) |
Oct 21, 2022 | 38.33 | 39.82 | 38.22 | 39.67 | 356,302 | +1.27(+3.31%) |
Oct 20, 2022 | 39.13 | 39.55 | 38.30 | 38.40 | 431,800 | -0.87(-2.22%) |
Oct 19, 2022 | 39.03 | 39.29 | 38.66 | 39.27 | 402,754 | -0.12(-0.30%) |
Oct 18, 2022 | 39.43 | 39.92 | 38.93 | 39.39 | 742,657 | +0.90(+2.34%) |
Oct 17, 2022 | 38.18 | 38.73 | 38.18 | 38.49 | 458,706 | +0.95(+2.53%) |
Oct 14, 2022 | 38.84 | 38.84 | 37.39 | 37.54 | 564,544 | -0.87(-2.27%) |
Oct 13, 2022 | 36.49 | 38.48 | 36.23 | 38.41 | 568,500 | +0.82(+2.18%) |
Oct 12, 2022 | 37.97 | 38.02 | 37.43 | 37.59 | 468,562 | -0.38(-1.00%) |
Oct 11, 2022 | 38.61 | 38.93 | 37.68 | 37.97 | 612,595 | -0.82(-2.11%) |
Oct 10, 2022 | 39.17 | 39.32 | 38.23 | 38.79 | 616,265 | -0.34(-0.87%) |
Oct 07, 2022 | 40.50 | 40.52 | 38.97 | 39.13 | 519,018 | -1.81(-4.42%) |
Oct 06, 2022 | 40.63 | 41.16 | 40.60 | 40.94 | 688,061 | +0.31(+0.76%) |
Oct 05, 2022 | 39.82 | 40.82 | 39.63 | 40.63 | 860,430 | +0.43(+1.07%) |
Oct 04, 2022 | 39.38 | 40.42 | 39.38 | 40.20 | 1,184,385 | +1.49(+3.85%) |
Oct 03, 2022 | 38.17 | 39.00 | 38.07 | 38.71 | 826,309 | +0.97(+2.57%) |
Sep 30, 2022 | 38.15 | 39.06 | 37.68 | 37.74 | 826,914 | -0.45(-1.18%) |
Sep 29, 2022 | 38.51 | 38.54 | 37.80 | 38.19 | 1,039,790 | -0.66(-1.70%) |
Sep 28, 2022 | 37.97 | 39.04 | 37.83 | 38.85 | 1,012,619 | +0.99(+2.61%) |
Sep 27, 2022 | 39.16 | 39.36 | 37.50 | 37.86 | 1,315,874 | -0.97(-2.50%) |
Sep 26, 2022 | 38.87 | 39.92 | 38.82 | 38.83 | 1,170,826 | -0.15(-0.38%) |
Sep 23, 2022 | 38.79 | 39.15 | 38.55 | 38.98 | 1,088,784 | -0.14(-0.36%) |
Sep 22, 2022 | 39.43 | 39.85 | 38.90 | 39.12 | 647,667 | -0.57(-1.44%) |
Sep 21, 2022 | 39.94 | 40.96 | 39.67 | 39.69 | 742,372 | -0.10(-0.25%) |
Sep 20, 2022 | 39.67 | 40.07 | 39.59 | 39.79 | 703,261 | -0.09(-0.23%) |
Sep 19, 2022 | 39.03 | 40.47 | 38.75 | 39.88 | 737,631 | +0.53(+1.35%) |
Sep 16, 2022 | 38.62 | 39.56 | 38.40 | 39.35 | 2,176,410 | +0.62(+1.60%) |
Sep 15, 2022 | 39.83 | 40.10 | 38.69 | 38.73 | 853,486 | -1.28(-3.20%) |
Sep 14, 2022 | 39.77 | 40.17 | 39.55 | 40.01 | 950,122 | +0.28(+0.70%) |
Sep 13, 2022 | 40.10 | 40.68 | 39.19 | 39.73 | 805,234 | -1.60(-3.87%) |
Sep 12, 2022 | 40.69 | 41.35 | 40.69 | 41.33 | 763,648 | +0.81(+2.00%) |
Sep 09, 2022 | 39.91 | 40.62 | 39.74 | 40.52 | 466,023 | +0.85(+2.14%) |
Sep 08, 2022 | 38.69 | 39.67 | 38.52 | 39.67 | 411,579 | +0.74(+1.90%) |
Sep 07, 2022 | 38.00 | 38.96 | 37.98 | 38.93 | 403,580 | +0.99(+2.61%) |
Sep 06, 2022 | 38.45 | 38.45 | 37.66 | 37.94 | 968,866 | -0.53(-1.38%) |
Sep 02, 2022 | 39.44 | 39.44 | 38.26 | 38.47 | 497,077 | -0.50(-1.28%) |