Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.01 | 38.18 | 36.41 | 38.16 | 275,576 | +1.15(+3.11%) |
Nov 29, 2022 | 37.50 | 37.50 | 36.91 | 37.01 | 220,530 | -0.83(-2.19%) |
Nov 28, 2022 | 38.36 | 38.97 | 37.60 | 37.84 | 229,170 | -0.97(-2.50%) |
Nov 25, 2022 | 38.78 | 39.06 | 38.02 | 38.81 | 83,371 | +0.09(+0.23%) |
Nov 23, 2022 | 38.60 | 39.23 | 37.71 | 38.72 | 321,320 | +0.16(+0.41%) |
Nov 22, 2022 | 37.92 | 38.85 | 37.72 | 38.56 | 226,914 | +1.03(+2.74%) |
Nov 21, 2022 | 37.35 | 37.94 | 36.75 | 37.53 | 140,233 | -0.15(-0.40%) |
Nov 18, 2022 | 38.66 | 39.03 | 37.34 | 37.68 | 236,898 | -0.04(-0.11%) |
Nov 17, 2022 | 38.02 | 38.24 | 37.39 | 37.72 | 173,662 | -1.19(-3.06%) |
Nov 16, 2022 | 39.38 | 39.59 | 38.52 | 38.91 | 186,613 | -0.97(-2.43%) |
Nov 15, 2022 | 39.98 | 40.61 | 39.55 | 39.88 | 320,803 | +0.88(+2.26%) |
Nov 14, 2022 | 39.84 | 40.76 | 38.88 | 39.00 | 521,725 | -0.97(-2.43%) |
Nov 11, 2022 | 39.67 | 41.92 | 39.59 | 39.97 | 668,703 | +0.46(+1.16%) |
Nov 10, 2022 | 34.58 | 39.68 | 34.58 | 39.51 | 810,245 | +6.54(+19.84%) |
Nov 09, 2022 | 32.20 | 33.54 | 31.93 | 32.97 | 464,403 | +0.57(+1.76%) |
Nov 08, 2022 | 32.47 | 32.87 | 31.19 | 32.40 | 414,994 | +0.02(+0.06%) |
Nov 07, 2022 | 32.94 | 33.10 | 31.75 | 32.38 | 249,426 | -0.48(-1.46%) |
Nov 04, 2022 | 33.30 | 33.53 | 32.49 | 32.86 | 291,937 | -0.05(-0.15%) |
Nov 03, 2022 | 34.42 | 34.49 | 32.63 | 32.91 | 245,783 | -1.07(-3.15%) |
Nov 02, 2022 | 35.02 | 33.96 | 33.98 | 231,898 | -1.00(-2.86%) | |
Nov 01, 2022 | 35.00 | 35.51 | 34.81 | 34.98 | 293,817 | +0.19(+0.55%) |
Oct 31, 2022 | 35.14 | 35.59 | 34.57 | 34.79 | 245,106 | -0.70(-1.97%) |
Oct 28, 2022 | 34.17 | 35.67 | 34.17 | 35.49 | 285,447 | +1.35(+3.95%) |
Oct 27, 2022 | 33.75 | 34.49 | 33.52 | 34.14 | 224,674 | +0.85(+2.55%) |
Oct 26, 2022 | 33.35 | 34.24 | 33.13 | 33.29 | 215,535 | +0.15(+0.45%) |
Oct 25, 2022 | 32.08 | 33.22 | 31.85 | 33.14 | 376,401 | +1.31(+4.12%) |
Oct 24, 2022 | 31.71 | 32.16 | 31.35 | 31.83 | 213,313 | +0.32(+1.02%) |
Oct 21, 2022 | 30.78 | 31.56 | 30.31 | 31.51 | 226,364 | +0.86(+2.81%) |
Oct 20, 2022 | 31.57 | 31.89 | 30.27 | 30.65 | 253,234 | -0.85(-2.70%) |
Oct 19, 2022 | 32.10 | 32.37 | 31.30 | 31.50 | 209,791 | -1.14(-3.49%) |
Oct 18, 2022 | 33.09 | 33.74 | 32.42 | 32.64 | 317,830 | +0.55(+1.71%) |
Oct 17, 2022 | 31.75 | 32.61 | 31.75 | 32.09 | 300,058 | +1.22(+3.95%) |
Oct 14, 2022 | 33.08 | 33.48 | 30.82 | 30.87 | 440,383 | -1.95(-5.94%) |
Oct 13, 2022 | 30.90 | 33.18 | 30.34 | 32.82 | 342,207 | +1.01(+3.18%) |
Oct 12, 2022 | 31.63 | 32.08 | 30.71 | 31.81 | 300,514 | -0.03(-0.09%) |
Oct 11, 2022 | 32.59 | 32.65 | 31.34 | 31.84 | 367,591 | -1.09(-3.31%) |
Oct 10, 2022 | 33.27 | 33.47 | 32.69 | 32.93 | 290,206 | -0.24(-0.72%) |
Oct 07, 2022 | 33.37 | 33.37 | 32.45 | 33.17 | 366,896 | -0.46(-1.37%) |
Oct 06, 2022 | 34.13 | 34.77 | 33.56 | 33.63 | 191,319 | -0.66(-1.92%) |
Oct 05, 2022 | 33.85 | 34.71 | 33.38 | 34.29 | 240,139 | -0.37(-1.07%) |
Oct 04, 2022 | 32.48 | 34.68 | 32.32 | 34.66 | 526,901 | +2.92(+9.20%) |
Oct 03, 2022 | 31.94 | 32.58 | 31.28 | 31.74 | 436,534 | +0.23(+0.73%) |
Sep 30, 2022 | 32.20 | 33.03 | 31.49 | 31.51 | 459,754 | -0.81(-2.51%) |
Sep 29, 2022 | 32.15 | 32.48 | 31.89 | 32.32 | 490,386 | -0.50(-1.52%) |
Sep 28, 2022 | 32.06 | 33.09 | 31.81 | 32.82 | 282,182 | +1.03(+3.24%) |
Sep 27, 2022 | 32.14 | 32.55 | 31.26 | 31.79 | 544,444 | +0.04(+0.13%) |
Sep 26, 2022 | 32.00 | 32.51 | 30.86 | 31.75 | 470,120 | -0.50(-1.55%) |
Sep 23, 2022 | 33.00 | 33.21 | 31.43 | 32.25 | 478,663 | -1.30(-3.87%) |
Sep 22, 2022 | 34.43 | 34.56 | 33.52 | 33.55 | 397,414 | -1.04(-3.01%) |
Sep 21, 2022 | 35.43 | 35.53 | 34.16 | 34.59 | 494,658 | -0.56(-1.59%) |
Sep 20, 2022 | 35.68 | 35.96 | 34.76 | 35.15 | 384,666 | -1.68(-4.56%) |
Sep 19, 2022 | 35.26 | 36.85 | 35.26 | 36.83 | 193,409 | +0.90(+2.50%) |
Sep 16, 2022 | 36.43 | 36.73 | 35.23 | 35.93 | 401,465 | -1.62(-4.31%) |
Sep 15, 2022 | 37.72 | 38.37 | 37.30 | 37.55 | 195,340 | -0.32(-0.84%) |
Sep 14, 2022 | 37.85 | 38.02 | 36.90 | 37.87 | 189,339 | +0.02(+0.05%) |
Sep 13, 2022 | 38.95 | 39.76 | 37.72 | 37.85 | 270,163 | -2.95(-7.23%) |
Sep 12, 2022 | 39.93 | 40.96 | 39.36 | 40.80 | 438,513 | +1.25(+3.16%) |
Sep 09, 2022 | 39.09 | 39.77 | 37.99 | 39.55 | 303,637 | +0.83(+2.14%) |
Sep 08, 2022 | 38.12 | 38.87 | 37.35 | 38.72 | 167,050 | +0.12(+0.31%) |
Sep 07, 2022 | 37.37 | 38.63 | 37.00 | 38.60 | 311,650 | +0.99(+2.63%) |
Sep 06, 2022 | 37.82 | 37.82 | 36.95 | 37.61 | 158,766 | +0.03(+0.08%) |
Sep 02, 2022 | 38.42 | 38.60 | 37.15 | 37.58 | 213,525 | -0.17(-0.45%) |