Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.09 | 41.78 | 40.59 | 41.78 | 226,127 | +0.77(+1.89%) |
Nov 29, 2022 | 40.91 | 41.14 | 40.83 | 41.01 | 319,148 | +0.19(+0.47%) |
Nov 28, 2022 | 41.16 | 41.32 | 40.72 | 40.82 | 177,149 | -0.76(-1.84%) |
Nov 25, 2022 | 41.32 | 41.58 | 41.32 | 41.58 | 106,941 | +0.27(+0.65%) |
Nov 23, 2022 | 41.26 | 41.41 | 41.09 | 41.32 | 101,866 | -0.06(-0.14%) |
Nov 22, 2022 | 40.88 | 41.38 | 40.88 | 41.37 | 343,573 | +0.68(+1.66%) |
Nov 21, 2022 | 40.60 | 40.77 | 40.37 | 40.70 | 187,153 | +0.02(+0.05%) |
Nov 18, 2022 | 40.58 | 40.73 | 40.30 | 40.68 | 183,254 | +0.33(+0.83%) |
Nov 17, 2022 | 40.05 | 40.34 | 39.87 | 40.34 | 229,664 | -0.14(-0.35%) |
Nov 16, 2022 | 40.71 | 40.74 | 40.37 | 40.49 | 206,425 | -0.47(-1.14%) |
Nov 15, 2022 | 41.08 | 41.18 | 40.68 | 40.95 | 195,823 | +0.36(+0.89%) |
Nov 14, 2022 | 40.89 | 41.16 | 40.57 | 40.59 | 204,553 | -0.40(-0.98%) |
Nov 11, 2022 | 41.12 | 41.22 | 40.83 | 40.99 | 161,817 | +0.07(+0.16%) |
Nov 10, 2022 | 40.25 | 40.93 | 40.12 | 40.93 | 201,156 | +1.73(+4.42%) |
Nov 09, 2022 | 39.65 | 39.90 | 39.10 | 39.19 | 172,866 | -0.75(-1.88%) |
Nov 08, 2022 | 39.88 | 40.21 | 39.52 | 39.94 | 208,152 | +0.18(+0.46%) |
Nov 07, 2022 | 39.76 | 39.84 | 39.42 | 39.76 | 258,660 | +0.21(+0.53%) |
Nov 04, 2022 | 39.46 | 39.80 | 38.94 | 39.55 | 461,438 | +0.59(+1.52%) |
Nov 03, 2022 | 38.66 | 39.14 | 38.36 | 38.96 | 306,689 | -0.10(-0.24%) |
Nov 02, 2022 | 39.85 | 39.06 | 39.06 | 266,152 | -0.90(-2.24%) | |
Nov 01, 2022 | 40.15 | 40.25 | 39.76 | 39.95 | 359,089 | +0.14(+0.36%) |
Oct 31, 2022 | 39.70 | 40.00 | 39.62 | 39.81 | 218,226 | -0.04(-0.10%) |
Oct 28, 2022 | 39.21 | 39.90 | 39.13 | 39.85 | 164,628 | +0.70(+1.80%) |
Oct 27, 2022 | 39.22 | 39.57 | 39.11 | 39.14 | 213,284 | +0.23(+0.59%) |
Oct 26, 2022 | 38.94 | 39.28 | 38.88 | 38.91 | 828,183 | +0.10(+0.27%) |
Oct 25, 2022 | 38.12 | 38.88 | 38.09 | 38.81 | 244,387 | +0.67(+1.75%) |
Oct 24, 2022 | 38.03 | 38.29 | 37.82 | 38.14 | 261,880 | +0.27(+0.70%) |
Oct 21, 2022 | 37.22 | 37.92 | 37.03 | 37.88 | 176,883 | +0.72(+1.95%) |
Oct 20, 2022 | 37.75 | 38.01 | 37.03 | 37.15 | 418,829 | -0.55(-1.46%) |
Oct 19, 2022 | 37.94 | 38.11 | 37.40 | 37.71 | 248,358 | -0.49(-1.27%) |
Oct 18, 2022 | 38.29 | 38.52 | 37.86 | 38.19 | 316,157 | +0.52(+1.39%) |
Oct 17, 2022 | 37.51 | 37.84 | 37.51 | 37.67 | 436,909 | +0.82(+2.22%) |
Oct 14, 2022 | 37.92 | 38.12 | 36.81 | 36.85 | 263,093 | -0.86(-2.27%) |
Oct 13, 2022 | 36.26 | 37.86 | 35.96 | 37.71 | 368,732 | +0.96(+2.62%) |
Oct 12, 2022 | 36.93 | 37.05 | 36.70 | 36.74 | 161,459 | -0.26(-0.69%) |
Oct 11, 2022 | 36.74 | 37.38 | 36.62 | 37.00 | 171,208 | +0.06(+0.15%) |
Oct 10, 2022 | 37.12 | 37.30 | 36.73 | 36.94 | 198,626 | +0.05(+0.13%) |
Oct 07, 2022 | 37.42 | 37.42 | 36.74 | 36.90 | 166,398 | -0.71(-1.90%) |
Oct 06, 2022 | 37.79 | 38.11 | 37.53 | 37.61 | 129,173 | -0.36(-0.95%) |
Oct 05, 2022 | 37.83 | 38.20 | 37.48 | 37.97 | 203,385 | -0.26(-0.67%) |
Oct 04, 2022 | 37.45 | 38.24 | 37.34 | 38.23 | 387,930 | +1.36(+3.69%) |
Oct 03, 2022 | 36.30 | 37.07 | 36.06 | 36.87 | 259,798 | +1.03(+2.87%) |
Sep 30, 2022 | 36.05 | 36.47 | 35.81 | 35.84 | 235,229 | -0.22(-0.61%) |
Sep 29, 2022 | 36.54 | 36.54 | 35.80 | 36.06 | 299,858 | -0.78(-2.12%) |
Sep 28, 2022 | 36.13 | 37.00 | 35.96 | 36.84 | 237,387 | +0.96(+2.68%) |
Sep 27, 2022 | 36.33 | 36.53 | 35.65 | 35.88 | 316,098 | -0.09(-0.24%) |
Sep 26, 2022 | 36.51 | 36.75 | 35.87 | 35.96 | 365,650 | -0.69(-1.87%) |
Sep 23, 2022 | 37.10 | 37.10 | 36.21 | 36.65 | 204,683 | -0.95(-2.52%) |
Sep 22, 2022 | 38.22 | 38.32 | 37.56 | 37.60 | 294,358 | -0.58(-1.52%) |
Sep 21, 2022 | 38.94 | 39.24 | 38.18 | 38.18 | 125,205 | -0.47(-1.23%) |
Sep 20, 2022 | 38.97 | 38.97 | 38.44 | 38.65 | 313,117 | -0.65(-1.64%) |
Sep 19, 2022 | 38.39 | 39.35 | 38.39 | 39.30 | 99,004 | +0.51(+1.32%) |
Sep 16, 2022 | 38.88 | 38.88 | 38.45 | 38.78 | 142,713 | -0.50(-1.28%) |
Sep 15, 2022 | 39.35 | 39.77 | 39.18 | 39.29 | 161,098 | -0.18(-0.46%) |
Sep 14, 2022 | 39.54 | 39.62 | 39.15 | 39.47 | 177,934 | +0.03(+0.07%) |
Sep 13, 2022 | 40.11 | 40.28 | 39.32 | 39.44 | 310,416 | -1.42(-3.48%) |
Sep 12, 2022 | 40.74 | 40.99 | 40.65 | 40.86 | 126,338 | +0.36(+0.89%) |
Sep 09, 2022 | 40.22 | 40.57 | 40.15 | 40.50 | 180,051 | +0.59(+1.47%) |
Sep 08, 2022 | 39.45 | 39.91 | 39.22 | 39.91 | 140,341 | +0.29(+0.74%) |
Sep 07, 2022 | 38.80 | 39.69 | 38.80 | 39.62 | 184,082 | +0.73(+1.88%) |
Sep 06, 2022 | 39.39 | 39.39 | 38.77 | 38.89 | 258,236 | -0.30(-0.77%) |
Sep 02, 2022 | 39.70 | 39.98 | 39.02 | 39.19 | 138,768 | -0.08(-0.19%) |