Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.97 | 40.77 | 38.39 | 40.77 | 274,611 | +1.77(+4.55%) |
Nov 29, 2022 | 38.87 | 39.66 | 38.87 | 39.00 | 84,067 | +0.02(+0.05%) |
Nov 28, 2022 | 40.24 | 40.25 | 38.96 | 38.98 | 123,469 | -1.58(-3.89%) |
Nov 25, 2022 | 40.54 | 40.94 | 40.24 | 40.55 | 35,704 | +0.30(+0.75%) |
Nov 23, 2022 | 40.88 | 40.97 | 40.25 | 40.25 | 58,482 | -0.65(-1.58%) |
Nov 22, 2022 | 40.41 | 41.00 | 40.12 | 40.90 | 92,742 | +0.81(+2.03%) |
Nov 21, 2022 | 39.89 | 40.65 | 39.66 | 40.08 | 124,528 | +0.32(+0.81%) |
Nov 18, 2022 | 39.68 | 39.80 | 38.98 | 39.76 | 348,261 | +0.79(+2.04%) |
Nov 17, 2022 | 38.81 | 39.09 | 38.41 | 38.97 | 111,969 | -0.32(-0.82%) |
Nov 16, 2022 | 39.89 | 39.89 | 39.07 | 39.29 | 94,122 | -0.59(-1.47%) |
Nov 15, 2022 | 40.50 | 40.50 | 39.41 | 39.88 | 106,509 | +0.17(+0.42%) |
Nov 14, 2022 | 40.48 | 40.50 | 39.68 | 39.71 | 123,012 | -0.84(-2.08%) |
Nov 11, 2022 | 40.59 | 41.01 | 40.29 | 40.55 | 158,638 | +0.17(+0.41%) |
Nov 10, 2022 | 39.80 | 40.64 | 39.70 | 40.39 | 142,892 | +2.14(+5.61%) |
Nov 09, 2022 | 38.96 | 39.04 | 38.17 | 38.24 | 88,433 | -0.88(-2.25%) |
Nov 08, 2022 | 39.63 | 40.25 | 38.86 | 39.13 | 133,425 | -0.30(-0.77%) |
Nov 07, 2022 | 39.08 | 39.62 | 38.75 | 39.43 | 101,077 | +0.35(+0.90%) |
Nov 04, 2022 | 39.02 | 39.42 | 38.21 | 39.08 | 130,932 | +0.62(+1.60%) |
Nov 03, 2022 | 38.55 | 39.17 | 38.03 | 38.46 | 162,163 | -0.39(-1.01%) |
Nov 02, 2022 | 39.25 | 38.70 | 38.85 | 175,035 | -0.87(-2.19%) | |
Nov 01, 2022 | 39.53 | 39.85 | 38.96 | 39.72 | 124,476 | +0.35(+0.90%) |
Oct 31, 2022 | 38.70 | 39.63 | 38.70 | 39.37 | 183,307 | +0.22(+0.55%) |
Oct 28, 2022 | 38.09 | 39.45 | 38.00 | 39.15 | 146,382 | +1.17(+3.07%) |
Oct 27, 2022 | 37.67 | 38.41 | 37.30 | 37.99 | 214,494 | +0.69(+1.84%) |
Oct 26, 2022 | 37.29 | 37.91 | 36.60 | 37.30 | 161,235 | +0.38(+1.03%) |
Oct 25, 2022 | 35.63 | 36.95 | 35.63 | 36.92 | 151,716 | +1.26(+3.54%) |
Oct 24, 2022 | 35.81 | 35.86 | 35.25 | 35.66 | 126,577 | +0.00(+0.00%) |
Oct 21, 2022 | 35.37 | 35.76 | 34.73 | 35.66 | 145,717 | +0.35(+1.00%) |
Oct 20, 2022 | 35.52 | 36.20 | 34.86 | 35.31 | 192,668 | -0.38(-1.07%) |
Oct 19, 2022 | 36.45 | 36.73 | 34.97 | 35.69 | 249,060 | -1.25(-3.39%) |
Oct 18, 2022 | 36.03 | 36.96 | 35.65 | 36.94 | 287,687 | +2.54(+7.37%) |
Oct 17, 2022 | 33.29 | 34.40 | 33.26 | 34.40 | 286,751 | +1.22(+3.69%) |
Oct 14, 2022 | 34.10 | 34.25 | 33.18 | 33.18 | 301,305 | -0.38(-1.13%) |
Oct 13, 2022 | 32.16 | 33.56 | 31.84 | 33.56 | 386,229 | +1.10(+3.39%) |
Oct 12, 2022 | 30.62 | 33.24 | 30.29 | 32.46 | 674,144 | +2.83(+9.54%) |
Oct 11, 2022 | 33.52 | 33.52 | 29.44 | 29.63 | 1,414,694 | -8.39(-22.07%) |
Oct 10, 2022 | 37.76 | 38.34 | 37.04 | 38.02 | 265,251 | +0.60(+1.61%) |
Oct 07, 2022 | 37.96 | 38.04 | 36.98 | 37.42 | 173,663 | -0.77(-2.02%) |
Oct 06, 2022 | 38.51 | 38.74 | 38.04 | 38.19 | 279,548 | -0.65(-1.68%) |
Oct 05, 2022 | 37.75 | 39.00 | 37.75 | 38.84 | 196,469 | +0.41(+1.06%) |
Oct 04, 2022 | 37.97 | 38.44 | 37.88 | 38.43 | 166,564 | +0.96(+2.57%) |
Oct 03, 2022 | 36.24 | 37.59 | 36.05 | 37.47 | 174,133 | +1.89(+5.31%) |
Sep 30, 2022 | 36.23 | 36.89 | 35.56 | 35.58 | 171,759 | -0.48(-1.32%) |
Sep 29, 2022 | 35.75 | 36.12 | 34.96 | 36.06 | 131,035 | -0.04(-0.11%) |
Sep 28, 2022 | 35.41 | 36.40 | 34.98 | 36.09 | 119,977 | +1.21(+3.46%) |
Sep 27, 2022 | 35.90 | 36.10 | 34.67 | 34.89 | 143,665 | -0.85(-2.37%) |
Sep 26, 2022 | 36.25 | 37.05 | 35.65 | 35.73 | 142,354 | -0.52(-1.42%) |
Sep 23, 2022 | 37.59 | 37.59 | 35.67 | 36.25 | 157,805 | -1.71(-4.49%) |
Sep 22, 2022 | 37.81 | 38.18 | 37.39 | 37.96 | 125,992 | -0.05(-0.13%) |
Sep 21, 2022 | 38.65 | 39.20 | 37.97 | 38.00 | 75,252 | -0.32(-0.84%) |
Sep 20, 2022 | 38.76 | 39.00 | 37.97 | 38.33 | 127,264 | -1.17(-2.96%) |
Sep 19, 2022 | 38.33 | 39.53 | 38.23 | 39.49 | 97,212 | +0.66(+1.71%) |
Sep 16, 2022 | 39.08 | 39.08 | 38.16 | 38.83 | 162,001 | -0.76(-1.92%) |
Sep 15, 2022 | 39.48 | 39.96 | 39.33 | 39.59 | 100,900 | -0.15(-0.37%) |
Sep 14, 2022 | 39.71 | 39.88 | 39.00 | 39.74 | 114,023 | +0.15(+0.37%) |
Sep 13, 2022 | 40.89 | 41.11 | 39.44 | 39.59 | 100,710 | -2.22(-5.31%) |
Sep 12, 2022 | 41.59 | 41.95 | 41.24 | 41.81 | 106,606 | +0.48(+1.16%) |
Sep 09, 2022 | 40.86 | 41.39 | 40.60 | 41.34 | 71,834 | +0.88(+2.17%) |
Sep 08, 2022 | 40.73 | 40.73 | 40.05 | 40.46 | 93,263 | -0.57(-1.40%) |
Sep 07, 2022 | 39.99 | 41.08 | 39.87 | 41.03 | 117,967 | +1.03(+2.58%) |
Sep 06, 2022 | 40.73 | 40.77 | 39.61 | 40.00 | 98,542 | -0.91(-2.22%) |
Sep 02, 2022 | 41.38 | 41.85 | 40.63 | 40.91 | 96,437 | -0.05(-0.12%) |