Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.17 | 38.17 | 37.17 | 38.17 | 4,560 | +1.01(+2.73%) |
Nov 29, 2022 | 37.16 | 37.25 | 37.16 | 37.16 | 23,777 | -0.01(-0.03%) |
Nov 28, 2022 | 37.25 | 37.25 | 37.12 | 37.17 | 9,349 | -0.78(-2.05%) |
Nov 25, 2022 | 37.95 | 37.95 | 37.95 | 37.95 | 644 | +0.10(+0.26%) |
Nov 23, 2022 | 37.95 | 37.95 | 37.72 | 37.85 | 28,485 | +0.19(+0.51%) |
Nov 22, 2022 | 37.50 | 37.66 | 37.50 | 37.66 | 9,689 | +0.82(+2.23%) |
Nov 21, 2022 | 36.90 | 36.91 | 36.79 | 36.83 | 14,965 | -0.38(-1.01%) |
Nov 18, 2022 | 36.84 | 37.21 | 36.84 | 37.21 | 3,926 | +0.18(+0.48%) |
Nov 17, 2022 | 36.79 | 37.15 | 36.66 | 37.03 | 14,656 | -0.44(-1.18%) |
Nov 16, 2022 | 37.39 | 37.48 | 37.39 | 37.48 | 3,490 | -0.71(-1.86%) |
Nov 15, 2022 | 38.21 | 38.47 | 38.16 | 38.19 | 13,737 | +0.88(+2.35%) |
Nov 14, 2022 | 37.41 | 37.77 | 37.31 | 37.31 | 73,838 | -0.46(-1.23%) |
Nov 11, 2022 | 37.54 | 37.77 | 37.54 | 37.77 | 10,932 | +0.34(+0.90%) |
Nov 10, 2022 | 36.52 | 37.44 | 36.52 | 37.44 | 7,381 | +2.48(+7.08%) |
Nov 09, 2022 | 35.53 | 35.79 | 34.96 | 34.96 | 6,640 | -0.98(-2.73%) |
Nov 08, 2022 | 36.09 | 36.09 | 35.85 | 35.94 | 6,574 | -0.06(-0.17%) |
Nov 07, 2022 | 36.08 | 36.08 | 36.00 | 36.00 | 3,475 | +0.46(+1.28%) |
Nov 04, 2022 | 35.85 | 35.85 | 35.12 | 35.54 | 7,731 | +0.41(+1.18%) |
Nov 03, 2022 | 34.52 | 35.37 | 34.52 | 35.13 | 10,369 | -0.04(-0.13%) |
Nov 02, 2022 | 36.05 | 35.18 | 35.18 | 9,263 | -1.53(-4.18%) | |
Nov 01, 2022 | 36.96 | 36.96 | 36.41 | 36.71 | 190,530 | +0.25(+0.69%) |
Oct 31, 2022 | 36.47 | 36.67 | 36.45 | 36.46 | 35,892 | -0.01(-0.02%) |
Oct 28, 2022 | 36.27 | 36.47 | 36.27 | 36.47 | 4,109 | +0.65(+1.82%) |
Oct 27, 2022 | 36.03 | 36.32 | 35.80 | 35.82 | 173,535 | -0.49(-1.35%) |
Oct 26, 2022 | 36.27 | 37.19 | 36.27 | 36.31 | 29,875 | +0.07(+0.19%) |
Oct 25, 2022 | 36.10 | 36.24 | 36.10 | 36.24 | 6,655 | +1.21(+3.45%) |
Oct 24, 2022 | 34.91 | 35.08 | 34.61 | 35.03 | 6,458 | +0.22(+0.64%) |
Oct 21, 2022 | 33.95 | 34.82 | 33.86 | 34.81 | 11,160 | +0.74(+2.17%) |
Oct 20, 2022 | 34.81 | 34.81 | 34.01 | 34.07 | 7,655 | -0.34(-1.00%) |
Oct 19, 2022 | 34.55 | 34.57 | 34.29 | 34.41 | 3,987 | -0.74(-2.11%) |
Oct 18, 2022 | 35.76 | 35.76 | 35.15 | 35.15 | 4,657 | +0.43(+1.23%) |
Oct 17, 2022 | 34.35 | 34.74 | 34.35 | 34.73 | 4,403 | +1.20(+3.57%) |
Oct 14, 2022 | 33.69 | 33.69 | 33.53 | 33.53 | 2,186 | -1.38(-3.96%) |
Oct 13, 2022 | 33.35 | 34.92 | 33.35 | 34.91 | 5,509 | +0.60(+1.74%) |
Oct 12, 2022 | 34.33 | 34.33 | 34.31 | 34.31 | 1,506 | -0.00(-0.01%) |
Oct 11, 2022 | 34.18 | 34.61 | 34.18 | 34.32 | 4,175 | -0.04(-0.13%) |
Oct 10, 2022 | 34.49 | 34.49 | 34.36 | 34.36 | 4,636 | -0.02(-0.06%) |
Oct 07, 2022 | 34.90 | 34.99 | 34.27 | 34.38 | 13,327 | -1.09(-3.06%) |
Oct 06, 2022 | 35.31 | 35.61 | 35.31 | 35.47 | 4,575 | -0.04(-0.11%) |
Oct 05, 2022 | 34.98 | 35.65 | 34.78 | 35.50 | 26,562 | +0.04(+0.10%) |
Oct 04, 2022 | 35.08 | 35.47 | 35.08 | 35.47 | 8,827 | +1.45(+4.25%) |
Oct 03, 2022 | 33.85 | 34.20 | 33.85 | 34.02 | 10,658 | +1.13(+3.45%) |
Sep 30, 2022 | 33.23 | 33.38 | 32.89 | 32.89 | 9,227 | -0.16(-0.48%) |
Sep 29, 2022 | 33.15 | 33.15 | 32.62 | 33.05 | 11,313 | -0.56(-1.67%) |
Sep 28, 2022 | 32.58 | 33.71 | 32.58 | 33.61 | 13,494 | +1.28(+3.97%) |
Sep 27, 2022 | 32.56 | 32.78 | 31.95 | 32.33 | 35,597 | +0.37(+1.15%) |
Sep 26, 2022 | 32.26 | 32.67 | 31.96 | 31.96 | 226,929 | -0.46(-1.43%) |
Sep 23, 2022 | 32.77 | 32.77 | 32.09 | 32.42 | 5,083 | -1.02(-3.04%) |
Sep 22, 2022 | 33.67 | 33.74 | 33.38 | 33.44 | 21,271 | -1.17(-3.38%) |
Sep 21, 2022 | 35.29 | 35.45 | 34.61 | 34.61 | 5,620 | -0.41(-1.18%) |
Sep 20, 2022 | 34.87 | 35.02 | 34.79 | 35.02 | 4,667 | -0.60(-1.69%) |
Sep 19, 2022 | 35.20 | 35.62 | 35.20 | 35.62 | 5,306 | +0.51(+1.46%) |
Sep 16, 2022 | 35.19 | 35.19 | 34.77 | 35.11 | 14,309 | -0.61(-1.72%) |
Sep 15, 2022 | 35.79 | 36.07 | 35.73 | 35.73 | 22,588 | -0.21(-0.58%) |
Sep 14, 2022 | 35.81 | 35.93 | 35.60 | 35.93 | 16,760 | -0.01(-0.03%) |
Sep 13, 2022 | 36.31 | 36.31 | 35.86 | 35.95 | 5,207 | -1.56(-4.16%) |
Sep 12, 2022 | 37.40 | 37.51 | 37.40 | 37.51 | 12,550 | +0.22(+0.60%) |
Sep 09, 2022 | 37.17 | 37.34 | 37.04 | 37.28 | 5,766 | +0.75(+2.05%) |
Sep 08, 2022 | 36.54 | 36.54 | 36.54 | 36.54 | 1,057 | +0.54(+1.49%) |
Sep 07, 2022 | 34.94 | 36.00 | 34.94 | 36.00 | 5,115 | +0.90(+2.57%) |
Sep 06, 2022 | 35.32 | 35.32 | 35.02 | 35.10 | 4,963 | -0.33(-0.93%) |
Sep 02, 2022 | 35.66 | 35.66 | 35.34 | 35.43 | 7,673 | -0.29(-0.81%) |