Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.89 | 41.88 | 40.12 | 41.83 | 352,013 | +0.88(+2.16%) |
Nov 29, 2022 | 39.96 | 40.96 | 39.12 | 40.95 | 283,076 | +1.67(+4.25%) |
Nov 28, 2022 | 39.53 | 39.83 | 39.01 | 39.28 | 297,349 | -0.44(-1.11%) |
Nov 25, 2022 | 39.49 | 40.02 | 39.17 | 39.72 | 76,632 | +0.29(+0.75%) |
Nov 23, 2022 | 38.91 | 39.65 | 38.91 | 39.43 | 143,944 | +0.51(+1.31%) |
Nov 22, 2022 | 38.55 | 38.92 | 38.34 | 38.92 | 171,022 | +0.48(+1.25%) |
Nov 21, 2022 | 38.27 | 38.43 | 37.91 | 38.43 | 121,502 | +0.06(+0.15%) |
Nov 18, 2022 | 38.78 | 39.03 | 38.26 | 38.38 | 169,869 | +0.25(+0.67%) |
Nov 17, 2022 | 37.53 | 38.13 | 37.16 | 38.12 | 112,130 | -0.09(-0.23%) |
Nov 16, 2022 | 38.42 | 38.48 | 37.90 | 38.21 | 159,044 | -0.37(-0.96%) |
Nov 15, 2022 | 38.53 | 39.03 | 37.93 | 38.58 | 157,414 | +0.47(+1.23%) |
Nov 14, 2022 | 38.04 | 38.40 | 37.80 | 38.11 | 165,505 | +0.07(+0.18%) |
Nov 11, 2022 | 38.31 | 38.85 | 37.97 | 38.04 | 187,216 | -0.36(-0.94%) |
Nov 10, 2022 | 38.24 | 38.58 | 37.60 | 38.41 | 281,642 | +1.52(+4.11%) |
Nov 09, 2022 | 36.88 | 37.41 | 36.48 | 36.89 | 222,181 | -0.17(-0.45%) |
Nov 08, 2022 | 37.08 | 37.80 | 36.31 | 37.06 | 395,633 | -0.07(-0.18%) |
Nov 07, 2022 | 36.72 | 37.48 | 36.49 | 37.12 | 247,789 | +0.63(+1.72%) |
Nov 04, 2022 | 36.54 | 36.89 | 35.77 | 36.50 | 177,087 | +0.32(+0.89%) |
Nov 03, 2022 | 33.88 | 36.38 | 33.68 | 36.17 | 489,810 | +2.00(+5.84%) |
Nov 02, 2022 | 35.34 | 35.74 | 34.07 | 34.18 | 283,351 | -1.37(-3.85%) |
Nov 01, 2022 | 35.00 | 35.83 | 34.45 | 35.55 | 304,579 | +0.95(+2.74%) |
Oct 31, 2022 | 32.92 | 34.84 | 32.74 | 34.60 | 272,412 | +1.34(+4.03%) |
Oct 28, 2022 | 36.05 | 36.05 | 32.82 | 33.26 | 266,438 | -1.19(-3.46%) |
Oct 27, 2022 | 34.41 | 34.94 | 34.19 | 34.45 | 202,111 | +0.43(+1.27%) |
Oct 26, 2022 | 34.29 | 34.76 | 33.85 | 34.02 | 239,382 | -0.06(-0.17%) |
Oct 25, 2022 | 32.68 | 34.21 | 32.42 | 34.08 | 223,669 | +1.45(+4.44%) |
Oct 24, 2022 | 32.39 | 32.69 | 32.01 | 32.63 | 191,781 | +0.31(+0.97%) |
Oct 21, 2022 | 31.78 | 32.42 | 31.27 | 32.32 | 187,845 | +0.76(+2.42%) |
Oct 20, 2022 | 32.09 | 32.55 | 31.41 | 31.56 | 190,579 | -0.64(-1.98%) |
Oct 19, 2022 | 32.26 | 32.71 | 31.90 | 32.19 | 273,872 | -0.32(-0.99%) |
Oct 18, 2022 | 32.68 | 33.03 | 32.12 | 32.52 | 203,896 | +0.58(+1.81%) |
Oct 17, 2022 | 31.29 | 31.95 | 31.08 | 31.94 | 253,598 | +1.33(+4.35%) |
Oct 14, 2022 | 31.09 | 31.22 | 30.28 | 30.61 | 197,992 | -0.30(-0.98%) |
Oct 13, 2022 | 29.96 | 31.22 | 29.65 | 30.91 | 249,900 | +0.31(+1.02%) |
Oct 12, 2022 | 31.37 | 31.37 | 30.33 | 30.60 | 368,387 | -1.25(-3.93%) |
Oct 11, 2022 | 31.05 | 32.52 | 31.05 | 31.85 | 304,633 | +0.49(+1.56%) |
Oct 10, 2022 | 31.09 | 31.70 | 30.97 | 31.36 | 198,729 | +0.59(+1.91%) |
Oct 07, 2022 | 30.84 | 30.90 | 30.36 | 30.78 | 244,464 | -0.41(-1.32%) |
Oct 06, 2022 | 30.99 | 31.37 | 30.77 | 31.19 | 222,477 | +0.09(+0.28%) |
Oct 05, 2022 | 30.54 | 31.10 | 30.54 | 31.10 | 218,034 | -0.03(-0.09%) |
Oct 04, 2022 | 30.11 | 31.13 | 30.04 | 31.13 | 292,441 | +1.49(+5.02%) |
Oct 03, 2022 | 28.54 | 30.08 | 28.20 | 29.64 | 451,797 | +1.39(+4.92%) |
Sep 30, 2022 | 28.86 | 29.49 | 28.09 | 28.25 | 773,795 | +0.11(+0.38%) |
Sep 29, 2022 | 27.91 | 28.21 | 27.32 | 28.14 | 283,683 | -0.13(-0.45%) |
Sep 28, 2022 | 28.09 | 28.44 | 27.75 | 28.27 | 223,812 | +0.38(+1.37%) |
Sep 27, 2022 | 27.81 | 28.14 | 27.33 | 27.89 | 222,727 | +0.32(+1.17%) |
Sep 26, 2022 | 27.69 | 28.07 | 27.35 | 27.57 | 205,831 | -0.21(-0.74%) |
Sep 23, 2022 | 28.53 | 28.57 | 27.51 | 27.77 | 197,588 | -1.10(-3.80%) |
Sep 22, 2022 | 29.46 | 29.54 | 28.76 | 28.87 | 221,669 | -0.72(-2.45%) |
Sep 21, 2022 | 30.17 | 30.53 | 29.54 | 29.59 | 181,271 | -0.42(-1.40%) |
Sep 20, 2022 | 30.12 | 30.36 | 29.88 | 30.01 | 179,623 | -0.47(-1.54%) |
Sep 19, 2022 | 29.47 | 30.58 | 29.47 | 30.48 | 184,227 | +0.56(+1.86%) |
Sep 16, 2022 | 30.41 | 30.65 | 29.69 | 29.92 | 1,253,223 | -0.96(-3.10%) |
Sep 15, 2022 | 31.35 | 31.67 | 30.81 | 30.88 | 229,793 | -0.67(-2.11%) |
Sep 14, 2022 | 31.05 | 31.57 | 30.78 | 31.55 | 275,005 | +0.58(+1.86%) |
Sep 13, 2022 | 31.72 | 31.85 | 30.85 | 30.97 | 233,922 | -1.62(-4.98%) |
Sep 12, 2022 | 32.22 | 32.65 | 32.09 | 32.59 | 200,716 | +0.67(+2.11%) |
Sep 09, 2022 | 31.60 | 32.09 | 31.53 | 31.92 | 161,271 | +0.69(+2.22%) |
Sep 08, 2022 | 30.65 | 31.41 | 30.45 | 31.23 | 196,329 | +0.29(+0.95%) |
Sep 07, 2022 | 30.14 | 30.97 | 30.06 | 30.93 | 191,516 | +0.75(+2.50%) |
Sep 06, 2022 | 30.04 | 30.44 | 29.84 | 30.18 | 343,571 | +0.46(+1.55%) |
Sep 02, 2022 | 30.72 | 30.72 | 29.43 | 29.72 | 179,582 | -0.56(-1.84%) |