Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.72 | 42.38 | 40.53 | 42.22 | 603,979 | +1.44(+3.52%) |
Nov 29, 2022 | 40.66 | 41.08 | 40.38 | 40.78 | 240,194 | +0.20(+0.48%) |
Nov 28, 2022 | 40.31 | 40.64 | 40.23 | 40.59 | 290,361 | +0.06(+0.14%) |
Nov 25, 2022 | 39.91 | 40.53 | 39.91 | 40.53 | 140,227 | +0.36(+0.90%) |
Nov 23, 2022 | 40.20 | 40.24 | 39.91 | 40.17 | 184,690 | +0.12(+0.29%) |
Nov 22, 2022 | 40.29 | 40.30 | 39.71 | 40.05 | 237,665 | +0.00(+0.00%) |
Nov 21, 2022 | 39.95 | 40.11 | 39.53 | 40.05 | 263,934 | +0.12(+0.29%) |
Nov 18, 2022 | 40.34 | 40.63 | 39.40 | 39.93 | 370,183 | +0.30(+0.76%) |
Nov 17, 2022 | 39.04 | 39.72 | 38.66 | 39.63 | 320,880 | +0.76(+1.95%) |
Nov 16, 2022 | 39.54 | 39.54 | 38.74 | 38.87 | 249,196 | -0.56(-1.43%) |
Nov 15, 2022 | 39.17 | 39.68 | 38.93 | 39.44 | 370,504 | +0.69(+1.78%) |
Nov 14, 2022 | 38.56 | 39.62 | 38.41 | 38.75 | 427,938 | +0.05(+0.13%) |
Nov 11, 2022 | 38.92 | 38.93 | 37.70 | 38.70 | 481,692 | -0.20(-0.53%) |
Nov 10, 2022 | 39.89 | 40.98 | 38.73 | 38.90 | 724,703 | +0.55(+1.45%) |
Nov 09, 2022 | 39.18 | 39.73 | 38.35 | 38.35 | 713,364 | -1.11(-2.81%) |
Nov 08, 2022 | 39.29 | 40.72 | 39.04 | 39.46 | 611,441 | +0.43(+1.10%) |
Nov 07, 2022 | 37.84 | 39.04 | 37.66 | 39.03 | 393,727 | +1.10(+2.90%) |
Nov 04, 2022 | 37.09 | 38.15 | 36.99 | 37.93 | 368,258 | +1.45(+3.98%) |
Nov 03, 2022 | 36.96 | 36.96 | 36.21 | 36.48 | 324,877 | -0.73(-1.96%) |
Nov 02, 2022 | 38.06 | 38.65 | 37.15 | 37.21 | 285,195 | -1.14(-2.97%) |
Nov 01, 2022 | 38.49 | 38.82 | 38.19 | 38.35 | 280,632 | +0.19(+0.51%) |
Oct 31, 2022 | 39.15 | 39.15 | 38.13 | 38.15 | 318,674 | -0.80(-2.05%) |
Oct 28, 2022 | 38.78 | 39.45 | 38.78 | 38.95 | 380,843 | +0.39(+1.01%) |
Oct 27, 2022 | 38.18 | 39.48 | 38.18 | 38.56 | 389,424 | +0.10(+0.25%) |
Oct 26, 2022 | 38.00 | 38.85 | 37.52 | 38.46 | 715,261 | -0.67(-1.72%) |
Oct 25, 2022 | 38.39 | 39.28 | 38.00 | 39.14 | 391,549 | +0.87(+2.26%) |
Oct 24, 2022 | 37.39 | 38.37 | 37.09 | 38.27 | 278,546 | +0.77(+2.05%) |
Oct 21, 2022 | 36.48 | 37.80 | 36.16 | 37.50 | 372,781 | +1.19(+3.27%) |
Oct 20, 2022 | 37.05 | 37.40 | 36.16 | 36.31 | 361,558 | -0.65(-1.76%) |
Oct 19, 2022 | 36.87 | 37.41 | 36.23 | 36.97 | 556,870 | +0.18(+0.48%) |
Oct 18, 2022 | 36.00 | 37.36 | 36.00 | 36.79 | 845,149 | +1.22(+3.42%) |
Oct 17, 2022 | 36.09 | 37.12 | 35.57 | 35.57 | 818,205 | -2.08(-5.53%) |
Oct 14, 2022 | 38.11 | 38.73 | 37.59 | 37.66 | 468,797 | -0.08(-0.21%) |
Oct 13, 2022 | 37.15 | 38.05 | 36.90 | 37.73 | 740,941 | +0.02(+0.05%) |
Oct 12, 2022 | 38.23 | 38.41 | 37.71 | 37.71 | 426,598 | -0.25(-0.67%) |
Oct 11, 2022 | 37.51 | 38.49 | 37.35 | 37.97 | 586,566 | +0.25(+0.67%) |
Oct 10, 2022 | 37.55 | 38.06 | 37.20 | 37.71 | 517,169 | +0.04(+0.10%) |
Oct 07, 2022 | 38.14 | 38.22 | 37.48 | 37.68 | 494,626 | -0.52(-1.35%) |
Oct 06, 2022 | 38.07 | 38.46 | 37.96 | 38.19 | 304,086 | -0.02(-0.05%) |
Oct 05, 2022 | 37.71 | 38.44 | 37.51 | 38.21 | 526,808 | +0.15(+0.38%) |
Oct 04, 2022 | 37.28 | 38.27 | 37.28 | 38.07 | 446,724 | +1.10(+2.98%) |
Oct 03, 2022 | 36.63 | 36.97 | 36.37 | 36.97 | 293,797 | +0.55(+1.52%) |
Sep 30, 2022 | 36.08 | 36.93 | 35.89 | 36.41 | 467,939 | +0.59(+1.66%) |
Sep 29, 2022 | 36.05 | 36.24 | 35.38 | 35.82 | 387,842 | -0.46(-1.26%) |
Sep 28, 2022 | 35.73 | 36.54 | 35.22 | 36.27 | 656,026 | +0.59(+1.66%) |
Sep 27, 2022 | 37.05 | 37.21 | 35.49 | 35.68 | 907,033 | -1.29(-3.50%) |
Sep 26, 2022 | 37.20 | 37.66 | 36.33 | 36.97 | 495,825 | -0.27(-0.73%) |
Sep 23, 2022 | 36.89 | 37.29 | 36.80 | 37.25 | 705,059 | +0.06(+0.16%) |
Sep 22, 2022 | 37.57 | 37.57 | 36.97 | 37.19 | 411,808 | -0.50(-1.32%) |
Sep 21, 2022 | 37.76 | 38.33 | 37.48 | 37.69 | 412,448 | +0.30(+0.81%) |
Sep 20, 2022 | 36.76 | 37.48 | 36.47 | 37.38 | 319,436 | +0.34(+0.92%) |
Sep 19, 2022 | 36.26 | 37.39 | 36.26 | 37.04 | 335,540 | +0.60(+1.66%) |
Sep 16, 2022 | 36.23 | 36.48 | 35.83 | 36.44 | 1,300,053 | +0.04(+0.11%) |
Sep 15, 2022 | 36.26 | 36.47 | 35.78 | 36.40 | 613,997 | +0.13(+0.35%) |
Sep 14, 2022 | 36.54 | 36.55 | 35.85 | 36.27 | 618,794 | -0.28(-0.77%) |
Sep 13, 2022 | 37.81 | 38.32 | 36.32 | 36.56 | 483,269 | -1.93(-5.01%) |
Sep 12, 2022 | 38.26 | 38.95 | 38.23 | 38.48 | 589,494 | +0.20(+0.53%) |
Sep 09, 2022 | 37.81 | 38.77 | 37.81 | 38.28 | 299,183 | +0.73(+1.94%) |
Sep 08, 2022 | 37.28 | 37.69 | 37.08 | 37.55 | 276,506 | -0.04(-0.10%) |
Sep 07, 2022 | 37.05 | 37.67 | 36.80 | 37.59 | 323,131 | +0.55(+1.47%) |
Sep 06, 2022 | 37.38 | 37.42 | 36.86 | 37.04 | 464,125 | -0.39(-1.04%) |
Sep 02, 2022 | 38.07 | 38.46 | 37.21 | 37.43 | 329,976 | -0.46(-1.21%) |