Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.14 | 39.91 | 37.84 | 39.90 | 586,631 | +1.87(+4.92%) |
Nov 29, 2022 | 38.24 | 38.63 | 37.67 | 38.03 | 576,984 | -0.30(-0.78%) |
Nov 28, 2022 | 38.43 | 38.72 | 38.05 | 38.33 | 390,826 | -0.28(-0.73%) |
Nov 25, 2022 | 38.57 | 38.96 | 38.57 | 38.61 | 209,935 | -0.07(-0.18%) |
Nov 23, 2022 | 38.41 | 38.82 | 38.26 | 38.68 | 337,903 | +0.30(+0.78%) |
Nov 22, 2022 | 38.59 | 38.78 | 37.90 | 38.38 | 325,707 | +0.10(+0.26%) |
Nov 21, 2022 | 38.00 | 38.61 | 37.68 | 38.28 | 326,251 | +0.13(+0.34%) |
Nov 18, 2022 | 39.21 | 39.45 | 37.94 | 38.15 | 415,780 | -0.36(-0.93%) |
Nov 17, 2022 | 37.73 | 38.54 | 37.41 | 38.51 | 294,845 | +0.43(+1.13%) |
Nov 16, 2022 | 38.10 | 38.42 | 37.79 | 38.08 | 384,945 | -0.23(-0.60%) |
Nov 15, 2022 | 37.90 | 39.23 | 37.49 | 38.31 | 659,532 | +0.91(+2.43%) |
Nov 14, 2022 | 37.45 | 38.17 | 36.69 | 37.40 | 673,654 | -0.09(-0.24%) |
Nov 11, 2022 | 38.39 | 38.63 | 37.37 | 37.49 | 635,778 | -1.01(-2.62%) |
Nov 10, 2022 | 39.10 | 39.20 | 37.71 | 38.50 | 591,564 | +0.69(+1.82%) |
Nov 09, 2022 | 38.38 | 38.75 | 37.05 | 37.81 | 600,340 | -0.80(-2.07%) |
Nov 08, 2022 | 38.75 | 39.03 | 38.11 | 38.61 | 775,331 | -0.08(-0.21%) |
Nov 07, 2022 | 37.88 | 38.88 | 37.30 | 38.69 | 721,231 | +0.85(+2.25%) |
Nov 04, 2022 | 37.50 | 37.92 | 36.64 | 37.84 | 586,625 | +1.07(+2.91%) |
Nov 03, 2022 | 36.29 | 37.04 | 35.77 | 36.77 | 546,453 | +0.29(+0.79%) |
Nov 02, 2022 | 37.58 | 37.91 | 36.29 | 36.48 | 525,618 | -1.19(-3.16%) |
Nov 01, 2022 | 38.56 | 38.56 | 37.56 | 37.67 | 733,499 | -0.63(-1.64%) |
Oct 31, 2022 | 37.02 | 38.44 | 36.93 | 38.30 | 574,278 | +1.22(+3.29%) |
Oct 28, 2022 | 36.74 | 37.49 | 36.58 | 37.08 | 604,918 | +0.40(+1.09%) |
Oct 27, 2022 | 37.54 | 38.58 | 36.64 | 36.68 | 632,025 | -0.80(-2.13%) |
Oct 26, 2022 | 38.10 | 39.33 | 37.48 | 37.48 | 813,941 | -0.32(-0.85%) |
Oct 25, 2022 | 37.83 | 38.47 | 37.68 | 37.80 | 693,521 | -0.03(-0.08%) |
Oct 24, 2022 | 36.45 | 37.83 | 36.08 | 37.83 | 1,227,298 | +2.20(+6.17%) |
Oct 21, 2022 | 33.72 | 36.19 | 33.50 | 35.63 | 1,403,760 | +3.25(+10.04%) |
Oct 20, 2022 | 32.97 | 33.24 | 32.06 | 32.38 | 1,091,041 | -0.46(-1.40%) |
Oct 19, 2022 | 33.58 | 33.73 | 32.31 | 32.84 | 476,335 | -0.91(-2.70%) |
Oct 18, 2022 | 33.90 | 34.14 | 33.08 | 33.75 | 865,479 | +0.40(+1.20%) |
Oct 17, 2022 | 32.67 | 33.38 | 32.46 | 33.35 | 466,291 | +1.18(+3.67%) |
Oct 14, 2022 | 34.29 | 34.43 | 32.15 | 32.17 | 628,385 | -2.11(-6.16%) |
Oct 13, 2022 | 32.95 | 34.47 | 32.52 | 34.28 | 643,088 | +0.90(+2.70%) |
Oct 12, 2022 | 33.45 | 33.57 | 33.20 | 33.38 | 499,417 | +0.07(+0.21%) |
Oct 11, 2022 | 32.90 | 33.52 | 32.90 | 33.31 | 563,409 | +0.23(+0.70%) |
Oct 10, 2022 | 32.89 | 33.22 | 32.22 | 33.08 | 473,222 | +0.45(+1.38%) |
Oct 07, 2022 | 32.73 | 32.87 | 32.39 | 32.63 | 507,747 | -0.33(-1.00%) |
Oct 06, 2022 | 33.35 | 33.63 | 32.69 | 32.96 | 495,117 | -0.58(-1.73%) |
Oct 05, 2022 | 33.41 | 33.74 | 32.99 | 33.54 | 698,127 | -0.02(-0.06%) |
Oct 04, 2022 | 32.67 | 34.20 | 32.67 | 33.56 | 1,090,150 | +1.07(+3.29%) |
Oct 03, 2022 | 32.10 | 32.94 | 32.06 | 32.49 | 939,766 | +0.50(+1.56%) |
Sep 30, 2022 | 32.10 | 32.66 | 31.95 | 31.99 | 1,254,778 | -0.12(-0.37%) |
Sep 29, 2022 | 31.64 | 32.28 | 31.54 | 32.11 | 730,135 | +0.12(+0.38%) |
Sep 28, 2022 | 31.08 | 32.08 | 30.84 | 31.99 | 900,643 | +0.91(+2.93%) |
Sep 27, 2022 | 30.09 | 31.40 | 30.09 | 31.08 | 1,037,987 | +1.08(+3.60%) |
Sep 26, 2022 | 30.06 | 30.56 | 29.90 | 30.00 | 445,620 | -0.20(-0.66%) |
Sep 23, 2022 | 30.05 | 30.49 | 29.81 | 30.20 | 478,932 | -0.31(-1.02%) |
Sep 22, 2022 | 30.95 | 31.07 | 30.34 | 30.51 | 463,250 | -0.51(-1.64%) |
Sep 21, 2022 | 30.80 | 31.88 | 30.70 | 31.02 | 614,251 | +0.42(+1.37%) |
Sep 20, 2022 | 30.05 | 30.69 | 29.72 | 30.60 | 714,809 | +0.33(+1.09%) |
Sep 19, 2022 | 29.40 | 30.50 | 29.39 | 30.27 | 703,708 | +0.87(+2.96%) |
Sep 16, 2022 | 29.64 | 29.99 | 29.21 | 29.40 | 2,332,064 | -0.29(-0.98%) |
Sep 15, 2022 | 30.17 | 30.27 | 29.65 | 29.69 | 640,786 | -0.62(-2.05%) |
Sep 14, 2022 | 30.57 | 30.57 | 29.65 | 30.31 | 537,716 | -0.27(-0.88%) |
Sep 13, 2022 | 30.19 | 30.91 | 29.97 | 30.58 | 635,611 | -0.28(-0.91%) |
Sep 12, 2022 | 30.58 | 30.88 | 30.41 | 30.86 | 402,055 | +0.42(+1.38%) |
Sep 09, 2022 | 29.66 | 30.50 | 29.66 | 30.44 | 429,177 | +0.88(+2.98%) |
Sep 08, 2022 | 29.48 | 29.84 | 29.23 | 29.56 | 469,025 | -0.11(-0.37%) |
Sep 07, 2022 | 29.50 | 29.82 | 29.30 | 29.67 | 724,486 | +0.10(+0.34%) |
Sep 06, 2022 | 29.96 | 30.07 | 29.37 | 29.57 | 643,178 | -0.09(-0.30%) |
Sep 02, 2022 | 30.62 | 30.62 | 29.51 | 29.66 | 556,390 | -0.68(-2.24%) |