Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.06 | 36.49 | 34.72 | 36.42 | 585,906 | +1.17(+3.32%) |
Nov 29, 2022 | 34.57 | 35.25 | 34.34 | 35.25 | 490,499 | +0.79(+2.28%) |
Nov 28, 2022 | 35.48 | 35.68 | 34.33 | 34.46 | 627,886 | -1.20(-3.36%) |
Nov 25, 2022 | 35.82 | 35.94 | 35.55 | 35.66 | 125,578 | +0.06(+0.18%) |
Nov 23, 2022 | 35.97 | 36.19 | 35.44 | 35.59 | 435,679 | -0.51(-1.42%) |
Nov 22, 2022 | 36.20 | 36.41 | 35.74 | 36.11 | 931,488 | -0.03(-0.08%) |
Nov 21, 2022 | 35.70 | 36.20 | 35.51 | 36.13 | 779,305 | +0.16(+0.46%) |
Nov 18, 2022 | 35.94 | 36.03 | 35.38 | 35.97 | 403,863 | +0.63(+1.79%) |
Nov 17, 2022 | 35.26 | 35.78 | 34.88 | 35.34 | 654,134 | -0.47(-1.30%) |
Nov 16, 2022 | 35.54 | 35.96 | 35.49 | 35.80 | 566,705 | -0.05(-0.13%) |
Nov 15, 2022 | 36.44 | 36.64 | 35.58 | 35.85 | 601,600 | +0.06(+0.18%) |
Nov 14, 2022 | 36.85 | 37.08 | 35.79 | 35.79 | 658,858 | -1.16(-3.14%) |
Nov 11, 2022 | 37.51 | 37.71 | 36.86 | 36.95 | 1,105,493 | -0.55(-1.46%) |
Nov 10, 2022 | 35.40 | 37.65 | 35.24 | 37.50 | 1,282,418 | +3.27(+9.54%) |
Nov 09, 2022 | 34.99 | 35.22 | 34.23 | 34.23 | 793,132 | -0.04(-0.11%) |
Nov 08, 2022 | 34.17 | 35.13 | 34.17 | 34.27 | 771,302 | -0.05(-0.13%) |
Nov 07, 2022 | 34.74 | 35.02 | 33.62 | 34.31 | 887,831 | -0.37(-1.06%) |
Nov 04, 2022 | 34.65 | 35.37 | 34.08 | 34.68 | 966,444 | +0.38(+1.09%) |
Nov 03, 2022 | 35.34 | 35.41 | 34.20 | 34.30 | 1,235,738 | -1.62(-4.51%) |
Nov 02, 2022 | 38.79 | 35.83 | 35.92 | 1,521,984 | -3.04(-7.80%) | |
Nov 01, 2022 | 39.34 | 39.34 | 38.71 | 38.96 | 559,390 | -0.06(-0.16%) |
Oct 31, 2022 | 38.60 | 39.46 | 38.59 | 39.03 | 993,242 | -0.07(-0.19%) |
Oct 28, 2022 | 37.68 | 39.41 | 37.68 | 39.10 | 683,181 | +1.25(+3.31%) |
Oct 27, 2022 | 37.96 | 38.13 | 37.32 | 37.84 | 634,506 | +0.16(+0.44%) |
Oct 26, 2022 | 37.75 | 38.37 | 37.64 | 37.68 | 676,148 | +0.07(+0.19%) |
Oct 25, 2022 | 36.06 | 37.62 | 35.78 | 37.61 | 820,596 | +1.79(+5.01%) |
Oct 24, 2022 | 36.88 | 36.99 | 35.80 | 35.81 | 870,441 | -0.65(-1.78%) |
Oct 21, 2022 | 36.50 | 36.51 | 35.65 | 36.46 | 606,997 | -0.04(-0.10%) |
Oct 20, 2022 | 36.70 | 37.09 | 36.34 | 36.50 | 488,957 | -0.15(-0.40%) |
Oct 19, 2022 | 37.52 | 37.71 | 36.55 | 36.65 | 581,053 | -1.43(-3.75%) |
Oct 18, 2022 | 38.23 | 39.04 | 37.68 | 38.07 | 803,421 | +0.42(+1.12%) |
Oct 17, 2022 | 36.39 | 37.84 | 36.39 | 37.65 | 741,259 | +1.79(+5.00%) |
Oct 14, 2022 | 37.30 | 37.39 | 35.82 | 35.86 | 560,822 | -0.91(-2.49%) |
Oct 13, 2022 | 35.48 | 37.23 | 35.23 | 36.77 | 1,238,748 | +0.54(+1.49%) |
Oct 12, 2022 | 36.18 | 36.62 | 35.73 | 36.23 | 974,790 | +0.07(+0.20%) |
Oct 11, 2022 | 36.12 | 36.46 | 35.75 | 36.16 | 1,203,016 | +0.14(+0.38%) |
Oct 10, 2022 | 36.23 | 36.43 | 35.88 | 36.02 | 692,769 | +0.01(+0.03%) |
Oct 07, 2022 | 36.99 | 37.26 | 35.73 | 36.02 | 815,869 | -1.39(-3.72%) |
Oct 06, 2022 | 38.42 | 38.66 | 37.22 | 37.41 | 793,636 | -1.00(-2.60%) |
Oct 05, 2022 | 38.85 | 39.12 | 37.68 | 38.40 | 756,708 | -0.91(-2.33%) |
Oct 04, 2022 | 39.05 | 39.75 | 38.81 | 39.32 | 532,965 | +0.87(+2.26%) |
Oct 03, 2022 | 38.40 | 38.82 | 37.93 | 38.45 | 677,903 | +0.41(+1.08%) |
Sep 30, 2022 | 37.22 | 38.27 | 37.18 | 38.04 | 1,191,029 | +1.19(+3.23%) |
Sep 29, 2022 | 37.63 | 37.63 | 36.68 | 36.85 | 890,461 | -1.18(-3.10%) |
Sep 28, 2022 | 37.39 | 38.27 | 36.80 | 38.03 | 1,037,521 | +1.11(+3.00%) |
Sep 27, 2022 | 38.10 | 38.24 | 36.61 | 36.92 | 1,269,071 | -0.78(-2.06%) |
Sep 26, 2022 | 38.51 | 38.51 | 37.41 | 37.70 | 1,197,165 | -1.00(-2.58%) |
Sep 23, 2022 | 39.70 | 39.73 | 38.27 | 38.70 | 1,242,673 | -1.36(-3.40%) |
Sep 22, 2022 | 40.66 | 40.66 | 39.92 | 40.06 | 814,156 | -0.75(-1.84%) |
Sep 21, 2022 | 41.58 | 42.08 | 40.81 | 40.81 | 591,695 | -0.37(-0.89%) |
Sep 20, 2022 | 41.99 | 41.99 | 41.01 | 41.17 | 1,315,792 | -1.16(-2.74%) |
Sep 19, 2022 | 42.24 | 42.47 | 41.77 | 42.34 | 887,642 | -0.40(-0.94%) |
Sep 16, 2022 | 42.68 | 42.78 | 41.91 | 42.74 | 1,468,962 | -0.03(-0.06%) |
Sep 15, 2022 | 43.85 | 43.88 | 42.71 | 42.77 | 820,377 | -1.23(-2.79%) |
Sep 14, 2022 | 44.43 | 44.54 | 43.66 | 43.99 | 634,701 | -0.63(-1.41%) |
Sep 13, 2022 | 45.64 | 45.85 | 44.37 | 44.62 | 791,132 | -1.94(-4.18%) |
Sep 12, 2022 | 46.85 | 46.85 | 46.15 | 46.57 | 731,949 | +0.02(+0.04%) |
Sep 09, 2022 | 47.01 | 47.01 | 46.35 | 46.55 | 780,080 | -0.18(-0.39%) |
Sep 08, 2022 | 46.99 | 47.36 | 46.13 | 46.73 | 662,184 | -0.68(-1.43%) |
Sep 07, 2022 | 46.72 | 47.52 | 46.60 | 47.41 | 534,414 | +0.84(+1.81%) |
Sep 06, 2022 | 46.32 | 47.15 | 45.96 | 46.57 | 733,574 | +0.63(+1.38%) |
Sep 02, 2022 | 46.66 | 47.10 | 45.88 | 45.94 | 773,741 | -0.46(-0.99%) |