Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.94 | 41.81 | 40.34 | 41.76 | 1,838,764 | +0.75(+1.84%) |
Nov 29, 2022 | 41.11 | 41.31 | 40.50 | 41.00 | 1,673,205 | -0.37(-0.90%) |
Nov 28, 2022 | 40.80 | 41.54 | 40.72 | 41.37 | 1,441,922 | +0.20(+0.49%) |
Nov 25, 2022 | 40.69 | 41.35 | 40.53 | 41.17 | 642,682 | +0.49(+1.20%) |
Nov 23, 2022 | 41.23 | 41.36 | 40.55 | 40.69 | 1,142,452 | -0.59(-1.43%) |
Nov 22, 2022 | 40.62 | 41.34 | 40.04 | 41.28 | 1,770,491 | +0.71(+1.74%) |
Nov 21, 2022 | 40.76 | 41.18 | 40.23 | 40.57 | 1,667,593 | -0.33(-0.82%) |
Nov 18, 2022 | 40.48 | 41.21 | 40.12 | 40.90 | 1,995,797 | +0.88(+2.20%) |
Nov 17, 2022 | 38.95 | 40.10 | 38.65 | 40.03 | 2,215,525 | +0.94(+2.39%) |
Nov 16, 2022 | 38.85 | 39.46 | 38.85 | 39.09 | 1,087,740 | +0.08(+0.20%) |
Nov 15, 2022 | 39.33 | 39.59 | 38.83 | 39.01 | 2,347,263 | +0.07(+0.17%) |
Nov 14, 2022 | 38.59 | 39.62 | 38.41 | 38.95 | 2,226,363 | +0.29(+0.74%) |
Nov 11, 2022 | 39.43 | 39.52 | 38.16 | 38.66 | 2,450,722 | -0.81(-2.06%) |
Nov 10, 2022 | 39.42 | 40.11 | 38.91 | 39.47 | 1,902,580 | +1.11(+2.89%) |
Nov 09, 2022 | 38.64 | 38.76 | 38.12 | 38.36 | 1,597,531 | -0.44(-1.13%) |
Nov 08, 2022 | 38.77 | 39.27 | 38.32 | 38.80 | 1,301,814 | +0.74(+1.93%) |
Nov 07, 2022 | 38.02 | 38.52 | 37.92 | 38.07 | 1,855,947 | +0.09(+0.23%) |
Nov 04, 2022 | 37.52 | 38.20 | 36.96 | 37.98 | 2,164,143 | +0.70(+1.87%) |
Nov 03, 2022 | 36.63 | 37.97 | 35.89 | 37.28 | 2,931,776 | +0.50(+1.35%) |
Nov 02, 2022 | 38.42 | 38.75 | 36.57 | 36.79 | 3,704,470 | -2.74(-6.94%) |
Nov 01, 2022 | 39.81 | 39.89 | 39.14 | 39.53 | 1,897,740 | +0.22(+0.56%) |
Oct 31, 2022 | 39.69 | 40.05 | 39.23 | 39.31 | 2,196,513 | -0.48(-1.20%) |
Oct 28, 2022 | 39.38 | 39.89 | 39.18 | 39.79 | 1,947,791 | +0.42(+1.07%) |
Oct 27, 2022 | 39.30 | 40.04 | 39.06 | 39.37 | 1,434,523 | +0.45(+1.15%) |
Oct 26, 2022 | 39.44 | 39.99 | 38.81 | 38.92 | 1,175,122 | -0.39(-1.00%) |
Oct 25, 2022 | 39.40 | 39.90 | 38.92 | 39.31 | 1,593,935 | -0.38(-0.96%) |
Oct 24, 2022 | 39.57 | 39.77 | 39.15 | 39.69 | 1,304,179 | +0.51(+1.29%) |
Oct 21, 2022 | 38.83 | 39.24 | 38.54 | 39.19 | 1,587,841 | +0.43(+1.11%) |
Oct 20, 2022 | 38.65 | 39.22 | 38.47 | 38.76 | 1,493,286 | +0.26(+0.67%) |
Oct 19, 2022 | 39.22 | 39.26 | 38.35 | 38.50 | 1,375,400 | -0.77(-1.97%) |
Oct 18, 2022 | 39.35 | 39.74 | 38.86 | 39.27 | 1,590,067 | +0.47(+1.21%) |
Oct 17, 2022 | 37.73 | 39.08 | 37.55 | 38.80 | 1,641,266 | +1.27(+3.39%) |
Oct 14, 2022 | 37.84 | 38.43 | 37.37 | 37.53 | 1,412,171 | -0.13(-0.35%) |
Oct 13, 2022 | 36.60 | 37.99 | 36.10 | 37.67 | 1,248,376 | +0.65(+1.75%) |
Oct 12, 2022 | 37.09 | 37.14 | 36.52 | 37.02 | 1,347,063 | +0.04(+0.10%) |
Oct 11, 2022 | 36.68 | 37.18 | 36.27 | 36.98 | 1,537,256 | +0.02(+0.05%) |
Oct 10, 2022 | 36.33 | 37.53 | 36.17 | 36.96 | 1,833,777 | +0.61(+1.68%) |
Oct 07, 2022 | 37.26 | 37.50 | 35.99 | 36.35 | 2,432,862 | -1.08(-2.88%) |
Oct 06, 2022 | 39.18 | 39.50 | 37.21 | 37.43 | 1,769,828 | -1.76(-4.49%) |
Oct 05, 2022 | 39.18 | 39.47 | 38.18 | 39.19 | 1,736,749 | -0.14(-0.36%) |
Oct 04, 2022 | 39.01 | 40.29 | 38.95 | 39.33 | 3,043,298 | +0.84(+2.18%) |
Oct 03, 2022 | 40.96 | 40.96 | 38.43 | 38.49 | 3,509,724 | -2.15(-5.29%) |
Sep 30, 2022 | 41.28 | 41.63 | 40.56 | 40.64 | 2,476,942 | -0.83(-2.00%) |
Sep 29, 2022 | 42.64 | 42.98 | 41.32 | 41.47 | 2,443,339 | -1.37(-3.19%) |
Sep 28, 2022 | 41.72 | 43.08 | 41.35 | 42.83 | 1,899,324 | +1.16(+2.77%) |
Sep 27, 2022 | 40.91 | 42.19 | 40.91 | 41.68 | 2,257,774 | +1.25(+3.10%) |
Sep 26, 2022 | 41.33 | 41.70 | 40.16 | 40.43 | 1,641,212 | -1.43(-3.42%) |
Sep 23, 2022 | 41.53 | 41.91 | 41.22 | 41.86 | 1,621,330 | -0.17(-0.41%) |
Sep 22, 2022 | 42.65 | 42.84 | 42.02 | 42.03 | 1,565,483 | -0.75(-1.74%) |
Sep 21, 2022 | 43.03 | 43.82 | 42.76 | 42.78 | 1,085,322 | -0.15(-0.36%) |
Sep 20, 2022 | 43.49 | 43.56 | 42.57 | 42.93 | 1,148,938 | -0.65(-1.49%) |
Sep 19, 2022 | 42.60 | 43.65 | 42.41 | 43.58 | 1,400,087 | +0.66(+1.54%) |
Sep 16, 2022 | 42.71 | 42.94 | 42.40 | 42.92 | 3,623,581 | -0.05(-0.11%) |
Sep 15, 2022 | 43.32 | 43.88 | 42.61 | 42.97 | 1,759,809 | -0.47(-1.08%) |
Sep 14, 2022 | 43.03 | 43.47 | 42.67 | 43.44 | 2,020,733 | +0.62(+1.45%) |
Sep 13, 2022 | 43.14 | 43.66 | 42.52 | 42.82 | 1,339,473 | -0.77(-1.77%) |
Sep 12, 2022 | 43.12 | 43.59 | 42.90 | 43.59 | 1,680,183 | +0.61(+1.42%) |
Sep 09, 2022 | 43.29 | 43.70 | 42.96 | 42.98 | 1,612,582 | -0.27(-0.62%) |
Sep 08, 2022 | 42.60 | 43.47 | 42.51 | 43.25 | 1,774,581 | +0.32(+0.73%) |
Sep 07, 2022 | 42.00 | 43.08 | 41.99 | 42.93 | 2,149,078 | +0.78(+1.86%) |
Sep 06, 2022 | 42.35 | 42.69 | 41.64 | 42.15 | 1,952,088 | -0.06(-0.13%) |
Sep 02, 2022 | 42.90 | 43.05 | 41.94 | 42.20 | 1,572,630 | -0.56(-1.31%) |