Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.73 | 41.71 | 39.96 | 41.66 | 353,436 | +0.88(+2.16%) |
Nov 29, 2022 | 39.80 | 40.79 | 38.96 | 40.78 | 284,220 | +1.66(+4.25%) |
Nov 28, 2022 | 39.37 | 39.67 | 38.86 | 39.12 | 298,551 | -0.44(-1.11%) |
Nov 25, 2022 | 39.33 | 39.86 | 39.01 | 39.56 | 76,942 | +0.29(+0.75%) |
Nov 23, 2022 | 38.75 | 39.49 | 38.75 | 39.27 | 144,526 | +0.51(+1.31%) |
Nov 22, 2022 | 38.40 | 38.76 | 38.18 | 38.76 | 171,714 | +0.48(+1.25%) |
Nov 21, 2022 | 38.11 | 38.28 | 37.76 | 38.28 | 121,993 | +0.06(+0.15%) |
Nov 18, 2022 | 38.62 | 38.87 | 38.10 | 38.22 | 170,555 | +0.25(+0.67%) |
Nov 17, 2022 | 37.38 | 37.98 | 37.01 | 37.97 | 112,583 | -0.09(-0.23%) |
Nov 16, 2022 | 38.27 | 38.33 | 37.74 | 38.06 | 159,687 | -0.37(-0.96%) |
Nov 15, 2022 | 38.38 | 38.87 | 37.77 | 38.43 | 158,051 | +0.47(+1.23%) |
Nov 14, 2022 | 37.89 | 38.24 | 37.65 | 37.96 | 166,174 | +0.07(+0.18%) |
Nov 11, 2022 | 38.15 | 38.69 | 37.82 | 37.89 | 187,973 | -0.36(-0.94%) |
Nov 10, 2022 | 38.09 | 38.43 | 37.45 | 38.25 | 282,780 | +1.51(+4.11%) |
Nov 09, 2022 | 36.73 | 37.26 | 36.33 | 36.74 | 223,079 | -0.17(-0.45%) |
Nov 08, 2022 | 36.94 | 37.65 | 36.17 | 36.91 | 397,233 | -0.07(-0.18%) |
Nov 07, 2022 | 36.57 | 37.33 | 36.34 | 36.97 | 248,790 | +0.62(+1.72%) |
Nov 04, 2022 | 36.39 | 36.74 | 35.63 | 36.35 | 177,803 | +0.32(+0.89%) |
Nov 03, 2022 | 33.74 | 36.23 | 33.54 | 36.03 | 491,790 | +1.99(+5.84%) |
Nov 02, 2022 | 35.20 | 35.60 | 33.93 | 34.04 | 284,496 | -1.36(-3.85%) |
Nov 01, 2022 | 34.86 | 35.69 | 34.31 | 35.41 | 305,810 | +0.95(+2.74%) |
Oct 31, 2022 | 32.78 | 34.70 | 32.61 | 34.46 | 273,513 | +1.33(+4.03%) |
Oct 28, 2022 | 35.90 | 35.90 | 32.69 | 33.13 | 267,515 | -1.19(-3.46%) |
Oct 27, 2022 | 34.28 | 34.80 | 34.05 | 34.31 | 202,928 | +0.43(+1.27%) |
Oct 26, 2022 | 34.15 | 34.62 | 33.71 | 33.89 | 240,349 | -0.06(-0.17%) |
Oct 25, 2022 | 32.55 | 34.08 | 32.29 | 33.94 | 224,573 | +1.44(+4.44%) |
Oct 24, 2022 | 32.26 | 32.56 | 31.88 | 32.50 | 192,556 | +0.31(+0.97%) |
Oct 21, 2022 | 31.65 | 32.29 | 31.15 | 32.19 | 188,604 | +0.76(+2.42%) |
Oct 20, 2022 | 31.96 | 32.41 | 31.28 | 31.43 | 191,350 | -0.63(-1.97%) |
Oct 19, 2022 | 32.13 | 32.58 | 31.77 | 32.06 | 274,979 | -0.32(-0.99%) |
Oct 18, 2022 | 32.55 | 32.89 | 31.99 | 32.39 | 204,721 | +0.57(+1.81%) |
Oct 17, 2022 | 31.17 | 31.82 | 30.95 | 31.81 | 254,623 | +1.32(+4.35%) |
Oct 14, 2022 | 30.96 | 31.09 | 30.16 | 30.49 | 198,792 | -0.30(-0.98%) |
Oct 13, 2022 | 29.84 | 31.09 | 29.53 | 30.79 | 250,910 | +0.31(+1.02%) |
Oct 12, 2022 | 31.25 | 31.25 | 30.21 | 30.48 | 369,876 | -1.25(-3.93%) |
Oct 11, 2022 | 30.92 | 32.39 | 30.92 | 31.72 | 305,865 | +0.49(+1.56%) |
Oct 10, 2022 | 30.96 | 31.58 | 30.85 | 31.24 | 199,532 | +0.58(+1.91%) |
Oct 07, 2022 | 30.72 | 30.78 | 30.24 | 30.65 | 245,453 | -0.41(-1.32%) |
Oct 06, 2022 | 30.87 | 31.25 | 30.64 | 31.06 | 223,376 | +0.09(+0.28%) |
Oct 05, 2022 | 30.42 | 30.97 | 30.42 | 30.97 | 218,915 | -0.03(-0.09%) |
Oct 04, 2022 | 29.99 | 31.00 | 29.92 | 31.00 | 293,623 | +1.48(+5.02%) |
Oct 03, 2022 | 28.43 | 29.96 | 28.09 | 29.52 | 453,623 | +1.38(+4.92%) |
Sep 30, 2022 | 28.74 | 29.37 | 27.97 | 28.14 | 776,923 | +0.11(+0.38%) |
Sep 29, 2022 | 27.80 | 28.10 | 27.21 | 28.03 | 284,830 | -0.13(-0.45%) |
Sep 28, 2022 | 27.98 | 28.33 | 27.64 | 28.16 | 224,717 | +0.38(+1.37%) |
Sep 27, 2022 | 27.70 | 28.03 | 27.22 | 27.78 | 223,628 | +0.32(+1.17%) |
Sep 26, 2022 | 27.58 | 27.95 | 27.24 | 27.46 | 206,663 | -0.20(-0.74%) |
Sep 23, 2022 | 28.41 | 28.45 | 27.40 | 27.66 | 198,387 | -1.09(-3.80%) |
Sep 22, 2022 | 29.35 | 29.42 | 28.64 | 28.75 | 222,565 | -0.72(-2.45%) |
Sep 21, 2022 | 30.05 | 30.41 | 29.42 | 29.47 | 182,004 | -0.42(-1.40%) |
Sep 20, 2022 | 30.00 | 30.24 | 29.75 | 29.89 | 180,349 | -0.47(-1.54%) |
Sep 19, 2022 | 29.36 | 30.46 | 29.36 | 30.36 | 184,972 | +0.56(+1.86%) |
Sep 16, 2022 | 30.29 | 30.52 | 29.57 | 29.80 | 1,258,289 | -0.95(-3.10%) |
Sep 15, 2022 | 31.23 | 31.54 | 30.69 | 30.76 | 230,722 | -0.66(-2.11%) |
Sep 14, 2022 | 30.92 | 31.44 | 30.66 | 31.42 | 276,117 | +0.57(+1.86%) |
Sep 13, 2022 | 31.60 | 31.72 | 30.73 | 30.85 | 234,868 | -1.62(-4.98%) |
Sep 12, 2022 | 32.09 | 32.52 | 31.96 | 32.46 | 201,527 | +0.67(+2.11%) |
Sep 09, 2022 | 31.47 | 31.96 | 31.40 | 31.79 | 161,923 | +0.69(+2.22%) |
Sep 08, 2022 | 30.52 | 31.28 | 30.33 | 31.10 | 197,122 | +0.29(+0.95%) |
Sep 07, 2022 | 30.02 | 30.85 | 29.94 | 30.81 | 192,290 | +0.75(+2.50%) |
Sep 06, 2022 | 29.92 | 30.32 | 29.72 | 30.06 | 344,960 | +0.46(+1.55%) |
Sep 02, 2022 | 30.59 | 30.59 | 29.31 | 29.60 | 180,308 | -0.56(-1.84%) |