Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.38 | 40.50 | 38.53 | 40.46 | 643,159 | +1.32(+3.37%) |
Nov 29, 2022 | 39.38 | 39.69 | 39.09 | 39.14 | 268,926 | -0.45(-1.14%) |
Nov 28, 2022 | 39.41 | 40.21 | 39.32 | 39.59 | 589,716 | -0.41(-1.02%) |
Nov 25, 2022 | 40.35 | 40.68 | 38.78 | 40.00 | 143,979 | -0.46(-1.14%) |
Nov 23, 2022 | 40.32 | 40.93 | 39.78 | 40.46 | 327,552 | +0.14(+0.35%) |
Nov 22, 2022 | 40.02 | 40.73 | 39.98 | 40.32 | 593,050 | +0.51(+1.28%) |
Nov 21, 2022 | 39.64 | 39.98 | 39.13 | 39.81 | 465,672 | -0.21(-0.52%) |
Nov 18, 2022 | 40.76 | 40.77 | 39.12 | 40.02 | 401,863 | +0.25(+0.63%) |
Nov 17, 2022 | 39.78 | 40.15 | 39.37 | 39.77 | 531,112 | -0.68(-1.68%) |
Nov 16, 2022 | 39.61 | 40.61 | 39.32 | 40.45 | 718,932 | -0.51(-1.25%) |
Nov 15, 2022 | 40.83 | 41.43 | 40.06 | 40.96 | 818,362 | +1.26(+3.17%) |
Nov 14, 2022 | 40.48 | 40.95 | 39.64 | 39.70 | 661,408 | -1.21(-2.96%) |
Nov 11, 2022 | 40.54 | 41.63 | 39.32 | 40.91 | 1,257,766 | +0.91(+2.27%) |
Nov 10, 2022 | 38.00 | 40.13 | 37.25 | 40.00 | 2,091,311 | +3.69(+10.16%) |
Nov 09, 2022 | 36.86 | 38.28 | 36.08 | 36.31 | 1,465,614 | -1.08(-2.89%) |
Nov 08, 2022 | 37.01 | 37.91 | 36.74 | 37.39 | 819,832 | +0.43(+1.16%) |
Nov 07, 2022 | 36.56 | 37.02 | 35.81 | 36.96 | 709,697 | +0.86(+2.38%) |
Nov 04, 2022 | 36.19 | 36.30 | 35.15 | 36.10 | 500,662 | +0.55(+1.55%) |
Nov 03, 2022 | 35.20 | 36.10 | 34.78 | 35.55 | 846,141 | -0.10(-0.28%) |
Nov 02, 2022 | 37.37 | 35.42 | 35.65 | 1,254,544 | -2.01(-5.34%) | |
Nov 01, 2022 | 37.52 | 38.08 | 37.26 | 37.66 | 717,142 | +0.62(+1.67%) |
Oct 31, 2022 | 37.20 | 37.39 | 36.85 | 37.04 | 528,710 | -0.19(-0.51%) |
Oct 28, 2022 | 36.89 | 37.70 | 35.83 | 37.23 | 581,935 | +0.53(+1.44%) |
Oct 27, 2022 | 36.47 | 37.19 | 35.92 | 36.70 | 379,888 | +0.42(+1.16%) |
Oct 26, 2022 | 36.10 | 37.15 | 35.81 | 36.28 | 593,567 | +0.27(+0.75%) |
Oct 25, 2022 | 34.74 | 36.61 | 34.66 | 36.01 | 605,065 | +1.22(+3.51%) |
Oct 24, 2022 | 33.80 | 34.96 | 33.12 | 34.79 | 925,876 | +1.05(+3.11%) |
Oct 21, 2022 | 33.10 | 34.00 | 32.77 | 33.74 | 397,057 | +0.75(+2.27%) |
Oct 20, 2022 | 34.35 | 34.60 | 32.67 | 32.99 | 522,430 | -0.87(-2.57%) |
Oct 19, 2022 | 34.13 | 34.35 | 33.42 | 33.86 | 313,481 | -0.81(-2.34%) |
Oct 18, 2022 | 34.83 | 35.47 | 33.93 | 34.67 | 537,908 | +0.65(+1.91%) |
Oct 17, 2022 | 32.56 | 34.20 | 32.56 | 34.02 | 565,625 | +1.91(+5.95%) |
Oct 14, 2022 | 34.08 | 34.34 | 32.07 | 32.11 | 509,742 | -1.89(-5.56%) |
Oct 13, 2022 | 33.13 | 34.42 | 32.78 | 34.00 | 458,259 | -0.07(-0.21%) |
Oct 12, 2022 | 33.86 | 34.36 | 33.40 | 34.07 | 384,387 | +0.20(+0.59%) |
Oct 11, 2022 | 33.18 | 34.26 | 32.95 | 33.87 | 501,296 | +0.69(+2.08%) |
Oct 10, 2022 | 33.38 | 33.72 | 32.67 | 33.18 | 342,394 | -0.44(-1.31%) |
Oct 07, 2022 | 33.94 | 34.04 | 33.20 | 33.62 | 467,834 | -0.75(-2.18%) |
Oct 06, 2022 | 34.43 | 35.22 | 34.14 | 34.37 | 360,097 | -0.25(-0.72%) |
Oct 05, 2022 | 34.50 | 34.75 | 33.49 | 34.62 | 520,647 | -0.56(-1.59%) |
Oct 04, 2022 | 33.74 | 35.18 | 33.71 | 35.18 | 1,182,770 | +1.89(+5.68%) |
Oct 03, 2022 | 33.04 | 33.61 | 32.40 | 33.29 | 628,905 | +0.64(+1.96%) |
Sep 30, 2022 | 32.45 | 33.66 | 31.96 | 32.65 | 774,402 | -0.68(-2.04%) |
Sep 29, 2022 | 33.16 | 33.58 | 32.38 | 33.33 | 517,488 | -0.31(-0.92%) |
Sep 28, 2022 | 33.05 | 34.25 | 33.08 | 33.64 | 739,819 | +0.63(+1.91%) |
Sep 27, 2022 | 31.91 | 33.17 | 31.91 | 33.01 | 760,217 | +1.46(+4.63%) |
Sep 26, 2022 | 32.27 | 33.14 | 31.52 | 31.55 | 661,789 | -0.88(-2.71%) |
Sep 23, 2022 | 32.11 | 32.54 | 31.43 | 32.43 | 956,618 | -0.15(-0.46%) |
Sep 22, 2022 | 33.74 | 33.74 | 32.55 | 32.58 | 672,948 | -1.14(-3.38%) |
Sep 21, 2022 | 34.07 | 35.19 | 33.70 | 33.72 | 512,212 | -0.17(-0.50%) |
Sep 20, 2022 | 33.55 | 34.08 | 33.07 | 33.89 | 760,268 | -0.15(-0.44%) |
Sep 19, 2022 | 33.94 | 34.68 | 33.45 | 34.04 | 785,566 | -0.12(-0.35%) |
Sep 16, 2022 | 34.57 | 34.57 | 33.47 | 34.16 | 1,840,546 | -0.72(-2.06%) |
Sep 15, 2022 | 35.01 | 36.12 | 34.74 | 34.88 | 716,777 | -0.26(-0.74%) |
Sep 14, 2022 | 34.86 | 35.15 | 34.14 | 35.14 | 603,461 | +0.39(+1.12%) |
Sep 13, 2022 | 36.75 | 36.75 | 34.50 | 34.75 | 1,100,888 | -2.57(-6.89%) |
Sep 12, 2022 | 36.54 | 37.95 | 36.54 | 37.32 | 776,404 | +0.51(+1.39%) |
Sep 09, 2022 | 36.44 | 37.01 | 36.20 | 36.81 | 665,774 | +0.62(+1.71%) |
Sep 08, 2022 | 34.90 | 36.21 | 34.39 | 36.19 | 647,046 | +1.04(+2.96%) |
Sep 07, 2022 | 33.63 | 35.26 | 33.63 | 35.15 | 713,394 | +1.41(+4.18%) |
Sep 06, 2022 | 32.97 | 33.85 | 32.62 | 33.74 | 728,377 | +0.68(+2.06%) |
Sep 02, 2022 | 34.44 | 34.44 | 32.88 | 33.06 | 716,733 | -0.76(-2.25%) |