Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.54 | 40.29 | 39.54 | 40.21 | 355,882 | +0.38(+0.95%) |
Nov 29, 2022 | 39.49 | 39.96 | 39.42 | 39.84 | 269,833 | +0.20(+0.51%) |
Nov 28, 2022 | 39.40 | 40.20 | 39.35 | 39.64 | 167,045 | -0.08(-0.19%) |
Nov 25, 2022 | 39.59 | 40.24 | 39.59 | 39.71 | 149,605 | -0.09(-0.22%) |
Nov 23, 2022 | 39.74 | 40.07 | 39.58 | 39.80 | 196,150 | +0.25(+0.63%) |
Nov 22, 2022 | 39.29 | 39.77 | 39.04 | 39.55 | 223,190 | +0.32(+0.81%) |
Nov 21, 2022 | 39.33 | 39.48 | 38.86 | 39.23 | 235,688 | +0.00(+0.00%) |
Nov 18, 2022 | 39.77 | 39.81 | 39.09 | 39.23 | 276,426 | -0.05(-0.12%) |
Nov 17, 2022 | 38.46 | 39.49 | 38.21 | 39.28 | 288,771 | +0.32(+0.81%) |
Nov 16, 2022 | 38.31 | 39.26 | 38.28 | 38.96 | 736,102 | +0.44(+1.14%) |
Nov 15, 2022 | 39.12 | 40.13 | 38.29 | 38.52 | 362,465 | -0.01(-0.02%) |
Nov 14, 2022 | 38.22 | 39.51 | 38.15 | 38.53 | 305,197 | +0.02(+0.05%) |
Nov 11, 2022 | 39.36 | 40.40 | 38.18 | 38.51 | 445,275 | -0.95(-2.40%) |
Nov 10, 2022 | 38.77 | 39.58 | 38.18 | 39.46 | 457,741 | +1.63(+4.31%) |
Nov 09, 2022 | 37.85 | 38.43 | 37.66 | 37.83 | 316,464 | -0.27(-0.70%) |
Nov 08, 2022 | 38.48 | 38.66 | 37.90 | 38.10 | 217,100 | -0.23(-0.60%) |
Nov 07, 2022 | 37.59 | 38.55 | 37.59 | 38.33 | 233,346 | +0.82(+2.20%) |
Nov 04, 2022 | 39.01 | 39.17 | 36.91 | 37.51 | 371,007 | -1.16(-3.00%) |
Nov 03, 2022 | 38.03 | 39.48 | 37.86 | 38.67 | 554,685 | +0.37(+0.98%) |
Nov 02, 2022 | 38.81 | 39.77 | 37.74 | 38.29 | 636,730 | -1.75(-4.38%) |
Nov 01, 2022 | 39.90 | 40.34 | 39.58 | 40.05 | 361,174 | +0.57(+1.43%) |
Oct 31, 2022 | 38.34 | 39.94 | 38.00 | 39.48 | 330,015 | +0.19(+0.49%) |
Oct 28, 2022 | 37.69 | 39.36 | 37.69 | 39.29 | 188,081 | +1.28(+3.38%) |
Oct 27, 2022 | 38.18 | 38.57 | 37.91 | 38.01 | 321,219 | -0.12(-0.33%) |
Oct 26, 2022 | 38.46 | 39.24 | 38.09 | 38.13 | 424,534 | -0.46(-1.19%) |
Oct 25, 2022 | 38.17 | 39.30 | 38.09 | 38.59 | 314,062 | +0.09(+0.22%) |
Oct 24, 2022 | 38.41 | 38.93 | 37.88 | 38.50 | 245,888 | -0.11(-0.27%) |
Oct 21, 2022 | 37.12 | 38.87 | 37.09 | 38.61 | 268,483 | +1.40(+3.76%) |
Oct 20, 2022 | 36.79 | 38.49 | 36.72 | 37.21 | 247,210 | +0.19(+0.52%) |
Oct 19, 2022 | 38.32 | 39.08 | 37.02 | 37.02 | 346,281 | -1.60(-4.14%) |
Oct 18, 2022 | 38.67 | 39.27 | 38.14 | 38.62 | 324,998 | +0.50(+1.31%) |
Oct 17, 2022 | 38.14 | 38.95 | 38.07 | 38.12 | 241,633 | +0.00(+0.00%) |
Oct 14, 2022 | 38.14 | 38.50 | 37.93 | 38.12 | 244,105 | +0.24(+0.63%) |
Oct 13, 2022 | 37.12 | 38.69 | 36.89 | 37.88 | 268,778 | +0.07(+0.18%) |
Oct 12, 2022 | 36.93 | 38.63 | 36.93 | 37.81 | 198,414 | +1.07(+2.92%) |
Oct 11, 2022 | 37.38 | 37.66 | 36.34 | 36.74 | 410,639 | -0.79(-2.09%) |
Oct 10, 2022 | 37.98 | 38.78 | 37.53 | 37.53 | 227,288 | -0.63(-1.66%) |
Oct 07, 2022 | 38.24 | 38.49 | 37.70 | 38.16 | 348,790 | -0.17(-0.45%) |
Oct 06, 2022 | 38.66 | 39.32 | 38.10 | 38.33 | 205,242 | -0.58(-1.48%) |
Oct 05, 2022 | 38.96 | 39.61 | 38.75 | 38.91 | 198,685 | -0.77(-1.93%) |
Oct 04, 2022 | 39.85 | 40.11 | 39.25 | 39.67 | 366,637 | +0.68(+1.74%) |
Oct 03, 2022 | 39.73 | 40.54 | 38.73 | 38.99 | 337,149 | -0.44(-1.12%) |
Sep 30, 2022 | 38.44 | 39.92 | 38.44 | 39.43 | 175,484 | +0.54(+1.38%) |
Sep 29, 2022 | 38.96 | 39.44 | 38.53 | 38.90 | 244,082 | -0.50(-1.26%) |
Sep 28, 2022 | 38.57 | 39.65 | 38.57 | 39.40 | 214,014 | +0.82(+2.14%) |
Sep 27, 2022 | 38.97 | 39.14 | 38.04 | 38.57 | 384,258 | +0.16(+0.42%) |
Sep 26, 2022 | 38.77 | 39.29 | 38.31 | 38.41 | 142,603 | -0.38(-0.99%) |
Sep 23, 2022 | 39.00 | 39.28 | 38.37 | 38.79 | 389,006 | -0.59(-1.51%) |
Sep 22, 2022 | 40.35 | 40.62 | 39.18 | 39.39 | 409,105 | -1.31(-3.23%) |
Sep 21, 2022 | 41.39 | 42.28 | 40.34 | 40.70 | 264,777 | -0.89(-2.14%) |
Sep 20, 2022 | 42.38 | 42.58 | 41.43 | 41.59 | 152,359 | -0.88(-2.08%) |
Sep 19, 2022 | 42.42 | 43.81 | 42.18 | 42.47 | 334,830 | -0.30(-0.69%) |
Sep 16, 2022 | 42.02 | 43.19 | 41.64 | 42.77 | 338,380 | +0.31(+0.72%) |
Sep 15, 2022 | 42.71 | 43.37 | 42.35 | 42.46 | 198,854 | -0.16(-0.38%) |
Sep 14, 2022 | 41.16 | 43.12 | 41.16 | 42.63 | 271,178 | +1.22(+2.94%) |
Sep 13, 2022 | 41.99 | 43.16 | 41.13 | 41.41 | 268,367 | -1.60(-3.72%) |
Sep 12, 2022 | 41.88 | 43.41 | 41.60 | 43.01 | 727,575 | +1.36(+3.27%) |
Sep 09, 2022 | 41.98 | 42.07 | 41.44 | 41.65 | 544,477 | +0.21(+0.51%) |
Sep 08, 2022 | 40.15 | 42.45 | 39.90 | 41.44 | 585,029 | +1.34(+3.35%) |
Sep 07, 2022 | 39.10 | 40.34 | 38.81 | 40.10 | 834,664 | +0.84(+2.15%) |
Sep 06, 2022 | 39.65 | 39.85 | 38.45 | 39.25 | 560,172 | -0.58(-1.47%) |
Sep 02, 2022 | 40.27 | 40.63 | 39.74 | 39.84 | 158,853 | -0.36(-0.91%) |