Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.51 | 38.84 | 37.40 | 38.75 | 839,822 | +1.05(+2.79%) |
Nov 29, 2022 | 38.08 | 38.13 | 37.63 | 37.70 | 534,694 | -0.59(-1.54%) |
Nov 28, 2022 | 38.09 | 38.72 | 37.77 | 38.29 | 786,847 | -0.20(-0.51%) |
Nov 25, 2022 | 37.58 | 38.56 | 37.58 | 38.48 | 314,007 | +0.99(+2.65%) |
Nov 23, 2022 | 37.31 | 37.84 | 37.05 | 37.49 | 710,965 | +0.08(+0.23%) |
Nov 22, 2022 | 37.03 | 37.60 | 36.95 | 37.40 | 701,420 | +0.48(+1.30%) |
Nov 21, 2022 | 36.56 | 36.95 | 36.32 | 36.93 | 530,165 | +0.38(+1.05%) |
Nov 18, 2022 | 36.10 | 37.03 | 36.10 | 36.54 | 797,653 | +0.90(+2.53%) |
Nov 17, 2022 | 35.67 | 36.18 | 35.11 | 35.64 | 465,778 | -0.20(-0.55%) |
Nov 16, 2022 | 35.85 | 36.43 | 35.71 | 35.84 | 649,329 | -0.03(-0.08%) |
Nov 15, 2022 | 35.50 | 36.23 | 35.50 | 35.87 | 948,448 | +0.42(+1.18%) |
Nov 14, 2022 | 35.79 | 35.85 | 35.39 | 35.45 | 595,243 | -0.35(-0.98%) |
Nov 11, 2022 | 36.13 | 36.21 | 35.63 | 35.80 | 662,043 | -0.39(-1.08%) |
Nov 10, 2022 | 35.04 | 36.28 | 34.47 | 36.19 | 820,497 | +1.98(+5.78%) |
Nov 09, 2022 | 33.86 | 34.58 | 33.82 | 34.21 | 1,061,071 | +0.27(+0.79%) |
Nov 08, 2022 | 34.35 | 34.55 | 33.84 | 33.94 | 684,584 | -0.27(-0.79%) |
Nov 07, 2022 | 34.59 | 34.83 | 33.83 | 34.21 | 1,001,970 | -0.23(-0.67%) |
Nov 04, 2022 | 34.07 | 34.96 | 33.94 | 34.45 | 717,062 | +0.56(+1.64%) |
Nov 03, 2022 | 33.97 | 34.09 | 33.15 | 33.89 | 1,016,241 | -0.33(-0.98%) |
Nov 02, 2022 | 34.26 | 34.22 | 1,195,078 | -0.72(-2.07%) | ||
Nov 01, 2022 | 37.12 | 37.12 | 34.07 | 34.95 | 2,117,621 | -3.13(-8.21%) |
Oct 31, 2022 | 38.19 | 38.41 | 37.93 | 38.07 | 573,021 | -0.08(-0.22%) |
Oct 28, 2022 | 37.50 | 38.31 | 37.46 | 38.16 | 484,403 | +0.66(+1.76%) |
Oct 27, 2022 | 37.25 | 37.95 | 37.25 | 37.50 | 300,036 | +0.58(+1.56%) |
Oct 26, 2022 | 37.18 | 37.20 | 36.62 | 36.92 | 529,123 | +0.01(+0.03%) |
Oct 25, 2022 | 36.22 | 37.13 | 36.04 | 36.91 | 381,843 | +0.82(+2.26%) |
Oct 24, 2022 | 36.11 | 36.66 | 35.93 | 36.10 | 428,089 | -0.03(-0.08%) |
Oct 21, 2022 | 35.66 | 36.51 | 35.41 | 36.12 | 358,350 | +0.73(+2.07%) |
Oct 20, 2022 | 36.12 | 36.12 | 35.18 | 35.39 | 362,557 | -0.69(-1.90%) |
Oct 19, 2022 | 35.67 | 36.15 | 35.54 | 36.08 | 372,137 | +0.02(+0.05%) |
Oct 18, 2022 | 35.97 | 36.31 | 35.76 | 36.06 | 379,111 | +0.58(+1.62%) |
Oct 17, 2022 | 35.14 | 36.05 | 35.14 | 35.48 | 527,775 | +0.62(+1.78%) |
Oct 14, 2022 | 35.78 | 36.14 | 34.62 | 34.86 | 354,127 | -0.69(-1.93%) |
Oct 13, 2022 | 34.22 | 35.67 | 33.85 | 35.55 | 460,586 | +1.28(+3.74%) |
Oct 12, 2022 | 35.06 | 35.06 | 34.26 | 34.27 | 380,506 | -0.80(-2.28%) |
Oct 11, 2022 | 34.22 | 35.52 | 34.20 | 35.07 | 462,670 | +0.82(+2.38%) |
Oct 10, 2022 | 34.06 | 34.84 | 34.04 | 34.25 | 420,604 | +0.32(+0.93%) |
Oct 07, 2022 | 34.65 | 34.91 | 33.70 | 33.94 | 419,464 | -0.76(-2.19%) |
Oct 06, 2022 | 35.49 | 35.54 | 34.58 | 34.70 | 438,084 | -0.76(-2.15%) |
Oct 05, 2022 | 35.59 | 35.63 | 35.16 | 35.46 | 380,108 | -0.54(-1.50%) |
Oct 04, 2022 | 35.45 | 36.28 | 35.45 | 36.00 | 446,765 | +0.54(+1.52%) |
Oct 03, 2022 | 34.89 | 35.87 | 34.50 | 35.46 | 438,128 | +1.08(+3.13%) |
Sep 30, 2022 | 35.98 | 35.98 | 34.37 | 34.38 | 597,485 | -1.41(-3.94%) |
Sep 29, 2022 | 36.51 | 36.54 | 35.53 | 35.79 | 423,505 | -0.84(-2.28%) |
Sep 28, 2022 | 36.59 | 37.04 | 35.99 | 36.63 | 630,342 | +0.48(+1.33%) |
Sep 27, 2022 | 37.36 | 37.91 | 36.13 | 36.14 | 620,844 | -0.99(-2.67%) |
Sep 26, 2022 | 38.17 | 38.43 | 37.09 | 37.14 | 601,117 | -1.30(-3.38%) |
Sep 23, 2022 | 37.86 | 38.45 | 37.55 | 38.44 | 905,541 | +1.01(+2.70%) |
Sep 22, 2022 | 37.18 | 37.58 | 37.05 | 37.42 | 344,071 | +0.18(+0.47%) |
Sep 21, 2022 | 37.74 | 38.09 | 37.23 | 37.25 | 291,196 | -0.24(-0.64%) |
Sep 20, 2022 | 37.76 | 37.76 | 37.12 | 37.49 | 279,355 | -0.39(-1.03%) |
Sep 19, 2022 | 37.64 | 37.92 | 37.38 | 37.88 | 340,876 | +0.02(+0.05%) |
Sep 16, 2022 | 37.19 | 37.86 | 37.18 | 37.86 | 911,633 | +0.54(+1.44%) |
Sep 15, 2022 | 37.55 | 37.79 | 37.17 | 37.32 | 467,729 | -0.48(-1.28%) |
Sep 14, 2022 | 37.82 | 38.22 | 37.64 | 37.80 | 441,103 | -0.01(-0.02%) |
Sep 13, 2022 | 38.44 | 38.58 | 37.65 | 37.81 | 358,581 | -0.92(-2.37%) |
Sep 12, 2022 | 38.36 | 38.77 | 38.15 | 38.73 | 512,306 | +0.57(+1.48%) |
Sep 09, 2022 | 38.14 | 38.39 | 37.81 | 38.17 | 246,125 | +0.35(+0.93%) |
Sep 08, 2022 | 37.84 | 38.06 | 37.58 | 37.81 | 299,813 | -0.12(-0.32%) |
Sep 07, 2022 | 37.32 | 38.00 | 37.32 | 37.93 | 472,243 | +0.55(+1.46%) |
Sep 06, 2022 | 37.84 | 37.84 | 37.16 | 37.39 | 331,411 | -0.34(-0.91%) |
Sep 02, 2022 | 38.31 | 38.66 | 37.54 | 37.73 | 358,777 | -0.56(-1.45%) |