Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.55 | 40.33 | 38.85 | 40.29 | 705,837 | +0.65(+1.64%) |
Nov 29, 2022 | 39.54 | 39.87 | 39.53 | 39.64 | 326,762 | +0.08(+0.19%) |
Nov 28, 2022 | 40.27 | 40.35 | 39.39 | 39.57 | 492,922 | -0.88(-2.18%) |
Nov 25, 2022 | 40.30 | 40.50 | 40.06 | 40.45 | 245,108 | +0.42(+1.06%) |
Nov 23, 2022 | 39.87 | 40.33 | 39.67 | 40.03 | 404,074 | -0.04(-0.09%) |
Nov 22, 2022 | 39.88 | 40.24 | 39.76 | 40.06 | 440,742 | +0.39(+0.99%) |
Nov 21, 2022 | 39.27 | 39.70 | 39.25 | 39.67 | 406,082 | +0.32(+0.81%) |
Nov 18, 2022 | 39.87 | 39.93 | 39.09 | 39.35 | 936,460 | +0.21(+0.53%) |
Nov 17, 2022 | 39.29 | 39.49 | 38.90 | 39.14 | 582,440 | -0.51(-1.28%) |
Nov 16, 2022 | 40.13 | 40.24 | 39.54 | 39.65 | 427,862 | -0.60(-1.49%) |
Nov 15, 2022 | 40.21 | 40.70 | 39.98 | 40.25 | 549,888 | +0.16(+0.40%) |
Nov 14, 2022 | 40.26 | 40.75 | 40.02 | 40.09 | 524,813 | -0.17(-0.42%) |
Nov 11, 2022 | 41.35 | 41.47 | 40.21 | 40.26 | 661,566 | -0.85(-2.08%) |
Nov 10, 2022 | 40.91 | 41.43 | 40.59 | 41.12 | 1,063,956 | +1.19(+2.99%) |
Nov 09, 2022 | 40.23 | 40.34 | 39.81 | 39.92 | 434,712 | -0.51(-1.25%) |
Nov 08, 2022 | 40.50 | 40.84 | 40.07 | 40.43 | 416,956 | +0.06(+0.14%) |
Nov 07, 2022 | 40.48 | 40.68 | 40.09 | 40.37 | 472,358 | +0.03(+0.07%) |
Nov 04, 2022 | 40.06 | 40.51 | 39.82 | 40.35 | 585,268 | +0.48(+1.20%) |
Nov 03, 2022 | 39.53 | 40.03 | 39.02 | 39.87 | 550,596 | +0.07(+0.17%) |
Nov 02, 2022 | 40.34 | 39.72 | 39.80 | 1,077,757 | -0.74(-1.83%) | |
Nov 01, 2022 | 40.01 | 40.67 | 39.74 | 40.54 | 1,208,122 | +0.76(+1.91%) |
Oct 31, 2022 | 39.47 | 40.06 | 39.35 | 39.78 | 2,798,080 | +0.21(+0.52%) |
Oct 28, 2022 | 38.16 | 39.62 | 38.14 | 39.58 | 1,380,573 | +1.53(+4.02%) |
Oct 27, 2022 | 37.10 | 38.51 | 36.89 | 38.04 | 1,189,832 | +1.47(+4.03%) |
Oct 26, 2022 | 36.00 | 36.86 | 35.95 | 36.57 | 724,767 | +0.56(+1.57%) |
Oct 25, 2022 | 36.21 | 36.35 | 35.75 | 36.01 | 1,031,422 | -0.51(-1.39%) |
Oct 24, 2022 | 36.56 | 36.80 | 36.33 | 36.51 | 635,984 | +0.37(+1.01%) |
Oct 21, 2022 | 35.51 | 36.28 | 35.27 | 36.15 | 899,212 | +0.88(+2.50%) |
Oct 20, 2022 | 36.62 | 36.62 | 35.08 | 35.26 | 732,791 | -1.25(-3.42%) |
Oct 19, 2022 | 36.30 | 36.78 | 35.93 | 36.51 | 775,744 | -0.14(-0.38%) |
Oct 18, 2022 | 36.81 | 37.22 | 36.32 | 36.65 | 731,604 | +0.23(+0.62%) |
Oct 17, 2022 | 36.36 | 36.70 | 35.99 | 36.43 | 651,275 | +0.76(+2.13%) |
Oct 14, 2022 | 36.30 | 36.64 | 35.56 | 35.67 | 519,268 | -0.54(-1.48%) |
Oct 13, 2022 | 34.19 | 36.33 | 34.00 | 36.20 | 637,200 | +1.58(+4.56%) |
Oct 12, 2022 | 34.80 | 35.09 | 34.44 | 34.62 | 549,104 | -0.26(-0.75%) |
Oct 11, 2022 | 34.47 | 35.28 | 34.44 | 34.89 | 721,513 | +0.21(+0.60%) |
Oct 10, 2022 | 34.87 | 35.28 | 34.53 | 34.68 | 559,292 | -0.16(-0.46%) |
Oct 07, 2022 | 35.63 | 35.69 | 34.78 | 34.84 | 843,027 | -0.90(-2.52%) |
Oct 06, 2022 | 35.41 | 35.82 | 35.26 | 35.74 | 532,285 | +0.20(+0.56%) |
Oct 05, 2022 | 35.11 | 35.62 | 35.09 | 35.55 | 657,406 | -0.15(-0.42%) |
Oct 04, 2022 | 34.47 | 35.70 | 34.47 | 35.70 | 768,320 | +1.50(+4.40%) |
Oct 03, 2022 | 34.08 | 34.39 | 33.56 | 34.19 | 625,887 | +0.61(+1.82%) |
Sep 30, 2022 | 33.71 | 34.22 | 33.54 | 33.58 | 654,670 | -0.13(-0.39%) |
Sep 29, 2022 | 33.95 | 33.96 | 33.46 | 33.71 | 666,628 | -0.63(-1.83%) |
Sep 28, 2022 | 33.74 | 34.60 | 33.50 | 34.34 | 767,875 | +0.73(+2.18%) |
Sep 27, 2022 | 34.33 | 34.50 | 33.37 | 33.61 | 717,150 | -0.69(-2.00%) |
Sep 26, 2022 | 34.20 | 34.65 | 34.11 | 34.30 | 614,693 | -0.05(-0.14%) |
Sep 23, 2022 | 34.29 | 34.41 | 33.87 | 34.34 | 577,778 | -0.36(-1.03%) |
Sep 22, 2022 | 35.18 | 35.21 | 34.40 | 34.70 | 639,339 | -0.33(-0.94%) |
Sep 21, 2022 | 35.55 | 35.88 | 34.93 | 35.03 | 735,529 | -0.52(-1.45%) |
Sep 20, 2022 | 35.23 | 35.68 | 35.11 | 35.55 | 500,642 | +0.06(+0.16%) |
Sep 19, 2022 | 34.36 | 35.58 | 34.24 | 35.49 | 567,340 | +0.91(+2.64%) |
Sep 16, 2022 | 34.47 | 34.61 | 33.97 | 34.58 | 2,410,441 | +0.04(+0.11%) |
Sep 15, 2022 | 33.98 | 34.92 | 33.98 | 34.54 | 811,303 | +0.56(+1.66%) |
Sep 14, 2022 | 33.85 | 34.11 | 33.53 | 33.98 | 639,656 | +0.09(+0.28%) |
Sep 13, 2022 | 34.22 | 34.46 | 33.73 | 33.88 | 736,603 | -0.91(-2.62%) |
Sep 12, 2022 | 34.51 | 34.97 | 34.44 | 34.79 | 542,010 | +0.33(+0.95%) |
Sep 09, 2022 | 33.95 | 34.54 | 33.95 | 34.47 | 538,903 | +0.66(+1.94%) |
Sep 08, 2022 | 33.14 | 33.83 | 32.92 | 33.81 | 616,002 | +0.37(+1.10%) |
Sep 07, 2022 | 33.01 | 33.51 | 32.94 | 33.44 | 499,299 | +0.41(+1.24%) |
Sep 06, 2022 | 33.99 | 34.04 | 32.71 | 33.03 | 711,066 | -0.84(-2.47%) |
Sep 02, 2022 | 34.24 | 34.52 | 33.72 | 33.87 | 683,820 | -0.24(-0.71%) |