Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.84 | 40.14 | 38.77 | 40.13 | 672,965 | +1.17(+3.01%) |
Nov 29, 2022 | 39.04 | 39.05 | 38.67 | 38.95 | 444,288 | -0.42(-1.06%) |
Nov 28, 2022 | 39.28 | 39.39 | 38.96 | 39.37 | 557,923 | -0.16(-0.40%) |
Nov 25, 2022 | 39.49 | 39.71 | 39.38 | 39.53 | 287,347 | +0.23(+0.59%) |
Nov 23, 2022 | 38.88 | 39.30 | 38.73 | 39.30 | 503,188 | +0.30(+0.76%) |
Nov 22, 2022 | 38.65 | 39.24 | 38.63 | 39.00 | 482,383 | +0.57(+1.47%) |
Nov 21, 2022 | 38.52 | 38.96 | 38.35 | 38.43 | 472,467 | -0.28(-0.72%) |
Nov 18, 2022 | 38.02 | 38.80 | 37.90 | 38.71 | 786,722 | +1.14(+3.04%) |
Nov 17, 2022 | 37.56 | 37.76 | 37.18 | 37.57 | 669,569 | -0.32(-0.86%) |
Nov 16, 2022 | 37.91 | 38.50 | 37.88 | 37.89 | 707,502 | -0.09(-0.24%) |
Nov 15, 2022 | 38.21 | 38.45 | 37.56 | 37.99 | 297,869 | +0.16(+0.42%) |
Nov 14, 2022 | 38.05 | 38.47 | 37.81 | 37.83 | 603,991 | -0.32(-0.85%) |
Nov 11, 2022 | 38.31 | 38.38 | 37.67 | 38.15 | 449,508 | -0.29(-0.75%) |
Nov 10, 2022 | 37.72 | 38.49 | 37.16 | 38.44 | 506,199 | +1.91(+5.24%) |
Nov 09, 2022 | 36.48 | 36.83 | 36.38 | 36.53 | 473,408 | -0.07(-0.20%) |
Nov 08, 2022 | 36.68 | 36.95 | 36.26 | 36.60 | 612,088 | -0.01(-0.03%) |
Nov 07, 2022 | 37.53 | 37.57 | 36.05 | 36.61 | 1,188,696 | -1.04(-2.76%) |
Nov 04, 2022 | 37.73 | 38.17 | 37.36 | 37.65 | 508,684 | +0.02(+0.05%) |
Nov 03, 2022 | 37.44 | 37.91 | 37.00 | 37.63 | 436,553 | -0.14(-0.37%) |
Nov 02, 2022 | 37.76 | 38.72 | 37.55 | 37.77 | 707,610 | +0.07(+0.20%) |
Nov 01, 2022 | 37.81 | 38.02 | 37.52 | 37.70 | 630,656 | -0.06(-0.17%) |
Oct 31, 2022 | 37.98 | 38.15 | 37.63 | 37.76 | 903,648 | -0.21(-0.56%) |
Oct 28, 2022 | 37.30 | 38.05 | 37.25 | 37.98 | 590,599 | +0.83(+2.22%) |
Oct 27, 2022 | 37.46 | 37.73 | 36.99 | 37.15 | 760,387 | +0.03(+0.08%) |
Oct 26, 2022 | 37.60 | 38.02 | 36.82 | 37.12 | 1,212,199 | -0.74(-1.96%) |
Oct 25, 2022 | 37.05 | 37.95 | 36.98 | 37.87 | 665,122 | +0.89(+2.41%) |
Oct 24, 2022 | 36.92 | 37.32 | 36.53 | 36.98 | 757,768 | +0.37(+1.01%) |
Oct 21, 2022 | 36.07 | 36.73 | 35.83 | 36.60 | 1,629,034 | +0.64(+1.78%) |
Oct 20, 2022 | 36.63 | 36.77 | 35.76 | 35.96 | 672,216 | -0.86(-2.34%) |
Oct 19, 2022 | 36.91 | 37.21 | 36.48 | 36.83 | 709,320 | -0.75(-2.00%) |
Oct 18, 2022 | 37.68 | 37.94 | 37.29 | 37.58 | 664,991 | +0.43(+1.15%) |
Oct 17, 2022 | 36.99 | 37.60 | 36.93 | 37.15 | 614,168 | +0.53(+1.44%) |
Oct 14, 2022 | 37.16 | 37.59 | 36.36 | 36.62 | 1,590,822 | +0.09(+0.25%) |
Oct 13, 2022 | 34.94 | 36.63 | 34.94 | 36.53 | 543,722 | +0.98(+2.77%) |
Oct 12, 2022 | 36.43 | 36.44 | 35.51 | 35.55 | 774,606 | -1.07(-2.92%) |
Oct 11, 2022 | 36.42 | 36.95 | 36.05 | 36.61 | 626,282 | +0.01(+0.03%) |
Oct 10, 2022 | 36.94 | 37.29 | 36.59 | 36.60 | 574,148 | -0.19(-0.53%) |
Oct 07, 2022 | 38.03 | 38.09 | 36.48 | 36.80 | 680,835 | -1.27(-3.34%) |
Oct 06, 2022 | 39.40 | 39.40 | 38.01 | 38.07 | 709,043 | -1.42(-3.60%) |
Oct 05, 2022 | 39.94 | 39.94 | 39.06 | 39.49 | 592,513 | -0.91(-2.25%) |
Oct 04, 2022 | 39.49 | 40.41 | 39.49 | 40.40 | 658,544 | +0.82(+2.06%) |
Oct 03, 2022 | 39.30 | 40.03 | 38.69 | 39.58 | 609,780 | +0.87(+2.25%) |
Sep 30, 2022 | 39.68 | 39.68 | 38.61 | 38.71 | 1,124,544 | -0.58(-1.47%) |
Sep 29, 2022 | 40.77 | 40.94 | 39.21 | 39.29 | 711,214 | -1.80(-4.38%) |
Sep 28, 2022 | 40.79 | 41.39 | 40.16 | 41.09 | 1,019,208 | +0.54(+1.33%) |
Sep 27, 2022 | 41.52 | 41.66 | 40.45 | 40.55 | 912,466 | -0.60(-1.47%) |
Sep 26, 2022 | 41.65 | 42.05 | 40.60 | 41.15 | 855,617 | -0.88(-2.10%) |
Sep 23, 2022 | 42.82 | 43.01 | 41.71 | 42.04 | 1,518,634 | -1.33(-3.06%) |
Sep 22, 2022 | 45.33 | 45.47 | 42.81 | 43.36 | 2,274,543 | -1.76(-3.91%) |
Sep 21, 2022 | 45.94 | 46.38 | 45.13 | 45.13 | 1,085,568 | -0.58(-1.28%) |
Sep 20, 2022 | 46.31 | 46.41 | 45.49 | 45.71 | 559,510 | -0.95(-2.03%) |
Sep 19, 2022 | 45.75 | 46.69 | 45.69 | 46.66 | 690,770 | +0.87(+1.91%) |
Sep 16, 2022 | 45.70 | 45.98 | 45.53 | 45.79 | 1,123,706 | +0.08(+0.18%) |
Sep 15, 2022 | 46.19 | 46.25 | 45.61 | 45.70 | 637,934 | -0.68(-1.46%) |
Sep 14, 2022 | 45.90 | 46.73 | 45.85 | 46.38 | 540,717 | +0.57(+1.24%) |
Sep 13, 2022 | 46.30 | 46.62 | 45.72 | 45.81 | 618,916 | -0.87(-1.87%) |
Sep 12, 2022 | 46.36 | 46.96 | 46.20 | 46.69 | 582,540 | +0.59(+1.29%) |
Sep 09, 2022 | 46.05 | 46.35 | 45.77 | 46.09 | 802,729 | +0.18(+0.38%) |
Sep 08, 2022 | 45.79 | 46.22 | 45.64 | 45.92 | 991,631 | +0.00(+0.00%) |
Sep 07, 2022 | 45.02 | 46.06 | 45.02 | 45.92 | 1,523,933 | +0.80(+1.77%) |
Sep 06, 2022 | 45.60 | 45.70 | 44.96 | 45.12 | 920,687 | -0.45(-0.98%) |
Sep 02, 2022 | 45.72 | 46.59 | 45.36 | 45.56 | 1,133,267 | +0.10(+0.22%) |