Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.53 | 42.24 | 41.03 | 42.24 | 223,693 | +0.78(+1.89%) |
Nov 29, 2022 | 41.36 | 41.59 | 41.28 | 41.46 | 315,713 | +0.19(+0.47%) |
Nov 28, 2022 | 41.61 | 41.77 | 41.17 | 41.26 | 175,242 | -0.77(-1.84%) |
Nov 25, 2022 | 41.77 | 42.04 | 41.77 | 42.04 | 105,790 | +0.27(+0.65%) |
Nov 23, 2022 | 41.71 | 41.86 | 41.54 | 41.77 | 100,770 | -0.06(-0.14%) |
Nov 22, 2022 | 41.32 | 41.83 | 41.32 | 41.82 | 339,874 | +0.68(+1.66%) |
Nov 21, 2022 | 41.04 | 41.22 | 40.81 | 41.14 | 185,138 | +0.02(+0.05%) |
Nov 18, 2022 | 41.02 | 41.17 | 40.73 | 41.12 | 181,281 | +0.34(+0.83%) |
Nov 17, 2022 | 40.48 | 40.78 | 40.30 | 40.78 | 227,192 | -0.14(-0.35%) |
Nov 16, 2022 | 41.15 | 41.19 | 40.81 | 40.93 | 204,203 | -0.47(-1.14%) |
Nov 15, 2022 | 41.52 | 41.63 | 41.13 | 41.40 | 193,715 | +0.37(+0.89%) |
Nov 14, 2022 | 41.33 | 41.61 | 41.01 | 41.03 | 202,351 | -0.40(-0.98%) |
Nov 11, 2022 | 41.56 | 41.67 | 41.27 | 41.44 | 160,076 | +0.07(+0.16%) |
Nov 10, 2022 | 40.69 | 41.37 | 40.55 | 41.37 | 198,990 | +1.75(+4.42%) |
Nov 09, 2022 | 40.08 | 40.33 | 39.52 | 39.62 | 171,005 | -0.76(-1.88%) |
Nov 08, 2022 | 40.31 | 40.65 | 39.95 | 40.38 | 205,912 | +0.18(+0.46%) |
Nov 07, 2022 | 40.20 | 40.28 | 39.85 | 40.20 | 255,875 | +0.21(+0.53%) |
Nov 04, 2022 | 39.89 | 40.23 | 39.37 | 39.98 | 456,471 | +0.60(+1.52%) |
Nov 03, 2022 | 39.08 | 39.57 | 38.78 | 39.39 | 303,387 | -0.10(-0.24%) |
Nov 02, 2022 | 40.28 | 39.48 | 39.48 | 263,287 | -0.91(-2.24%) | |
Nov 01, 2022 | 40.59 | 40.69 | 40.20 | 40.39 | 355,223 | +0.14(+0.36%) |
Oct 31, 2022 | 40.13 | 40.44 | 40.05 | 40.24 | 215,877 | -0.04(-0.10%) |
Oct 28, 2022 | 39.64 | 40.33 | 39.56 | 40.28 | 162,855 | +0.71(+1.80%) |
Oct 27, 2022 | 39.65 | 40.00 | 39.53 | 39.57 | 210,988 | +0.23(+0.59%) |
Oct 26, 2022 | 39.37 | 39.70 | 39.30 | 39.34 | 819,268 | +0.11(+0.27%) |
Oct 25, 2022 | 38.54 | 39.30 | 38.50 | 39.23 | 241,756 | +0.67(+1.75%) |
Oct 24, 2022 | 38.44 | 38.70 | 38.23 | 38.56 | 259,061 | +0.27(+0.70%) |
Oct 21, 2022 | 37.63 | 38.33 | 37.43 | 38.29 | 174,979 | +0.73(+1.95%) |
Oct 20, 2022 | 38.16 | 38.42 | 37.43 | 37.56 | 414,321 | -0.56(-1.46%) |
Oct 19, 2022 | 38.36 | 38.53 | 37.81 | 38.12 | 245,684 | -0.49(-1.27%) |
Oct 18, 2022 | 38.70 | 38.94 | 38.27 | 38.61 | 312,754 | +0.53(+1.39%) |
Oct 17, 2022 | 37.91 | 38.25 | 37.91 | 38.08 | 432,206 | +0.83(+2.22%) |
Oct 14, 2022 | 38.33 | 38.54 | 37.21 | 37.25 | 260,261 | -0.87(-2.27%) |
Oct 13, 2022 | 36.65 | 38.27 | 36.35 | 38.12 | 364,762 | +0.97(+2.62%) |
Oct 12, 2022 | 37.33 | 37.45 | 37.10 | 37.14 | 159,721 | -0.26(-0.69%) |
Oct 11, 2022 | 37.13 | 37.79 | 37.02 | 37.40 | 169,365 | +0.06(+0.15%) |
Oct 10, 2022 | 37.52 | 37.71 | 37.13 | 37.35 | 196,488 | +0.05(+0.13%) |
Oct 07, 2022 | 37.83 | 37.83 | 37.13 | 37.30 | 164,607 | -0.72(-1.90%) |
Oct 06, 2022 | 38.20 | 38.53 | 37.94 | 38.02 | 127,782 | -0.37(-0.95%) |
Oct 05, 2022 | 38.24 | 38.62 | 37.89 | 38.39 | 201,196 | -0.26(-0.67%) |
Oct 04, 2022 | 37.86 | 38.65 | 37.75 | 38.65 | 383,754 | +1.38(+3.69%) |
Oct 03, 2022 | 36.69 | 37.47 | 36.45 | 37.27 | 257,002 | +1.04(+2.87%) |
Sep 30, 2022 | 36.44 | 36.87 | 36.20 | 36.23 | 232,697 | -0.22(-0.61%) |
Sep 29, 2022 | 36.93 | 36.93 | 36.19 | 36.45 | 296,631 | -0.79(-2.12%) |
Sep 28, 2022 | 36.52 | 37.40 | 36.35 | 37.24 | 234,832 | +0.97(+2.68%) |
Sep 27, 2022 | 36.72 | 36.92 | 36.04 | 36.27 | 312,695 | -0.09(-0.24%) |
Sep 26, 2022 | 36.90 | 37.14 | 36.26 | 36.36 | 361,714 | -0.69(-1.87%) |
Sep 23, 2022 | 37.51 | 37.51 | 36.61 | 37.05 | 202,480 | -0.96(-2.52%) |
Sep 22, 2022 | 38.64 | 38.73 | 37.97 | 38.01 | 291,190 | -0.58(-1.52%) |
Sep 21, 2022 | 39.36 | 39.66 | 38.59 | 38.59 | 123,857 | -0.48(-1.23%) |
Sep 20, 2022 | 39.40 | 39.40 | 38.86 | 39.07 | 309,747 | -0.65(-1.64%) |
Sep 19, 2022 | 38.81 | 39.78 | 38.81 | 39.72 | 97,939 | +0.52(+1.32%) |
Sep 16, 2022 | 39.30 | 39.30 | 38.87 | 39.21 | 141,177 | -0.51(-1.28%) |
Sep 15, 2022 | 39.78 | 40.20 | 39.61 | 39.71 | 159,364 | -0.18(-0.46%) |
Sep 14, 2022 | 39.97 | 40.05 | 39.58 | 39.90 | 176,019 | +0.03(+0.07%) |
Sep 13, 2022 | 40.55 | 40.71 | 39.75 | 39.87 | 307,075 | -1.44(-3.48%) |
Sep 12, 2022 | 41.18 | 41.44 | 41.09 | 41.31 | 124,978 | +0.36(+0.89%) |
Sep 09, 2022 | 40.65 | 41.01 | 40.59 | 40.94 | 178,113 | +0.59(+1.47%) |
Sep 08, 2022 | 39.88 | 40.35 | 39.65 | 40.35 | 138,830 | +0.30(+0.74%) |
Sep 07, 2022 | 39.22 | 40.13 | 39.22 | 40.05 | 182,100 | +0.74(+1.88%) |
Sep 06, 2022 | 39.82 | 39.82 | 39.20 | 39.31 | 255,457 | -0.31(-0.77%) |
Sep 02, 2022 | 40.14 | 40.41 | 39.45 | 39.62 | 137,274 | -0.08(-0.19%) |