Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.54 | 39.09 | 38.50 | 39.09 | 4,131 | +0.53(+1.37%) |
Nov 29, 2022 | 38.37 | 38.57 | 38.35 | 38.56 | 5,583 | +0.16(+0.40%) |
Nov 28, 2022 | 38.77 | 38.77 | 38.41 | 38.41 | 2,119 | -0.44(-1.13%) |
Nov 25, 2022 | 38.91 | 38.91 | 38.83 | 38.84 | 5,116 | -0.07(-0.18%) |
Nov 23, 2022 | 38.92 | 38.92 | 38.83 | 38.91 | 1,601 | +0.21(+0.55%) |
Nov 22, 2022 | 38.51 | 38.70 | 38.51 | 38.70 | 3,966 | +0.30(+0.77%) |
Nov 21, 2022 | 38.45 | 38.50 | 38.36 | 38.40 | 13,131 | -0.02(-0.04%) |
Nov 18, 2022 | 38.39 | 38.42 | 38.34 | 38.42 | 2,730 | +0.09(+0.24%) |
Nov 17, 2022 | 38.29 | 38.35 | 38.17 | 38.33 | 9,304 | -0.19(-0.50%) |
Nov 16, 2022 | 38.58 | 38.60 | 38.50 | 38.52 | 17,017 | -0.05(-0.14%) |
Nov 15, 2022 | 38.48 | 38.57 | 38.38 | 38.57 | 22,246 | +0.36(+0.95%) |
Nov 14, 2022 | 38.32 | 38.35 | 38.21 | 38.21 | 9,857 | -0.30(-0.79%) |
Nov 11, 2022 | 38.38 | 38.55 | 38.34 | 38.51 | 10,580 | +0.15(+0.38%) |
Nov 10, 2022 | 38.07 | 38.37 | 38.07 | 38.37 | 22,243 | +1.14(+3.06%) |
Nov 09, 2022 | 37.51 | 37.51 | 37.18 | 37.23 | 6,355 | -0.45(-1.20%) |
Nov 08, 2022 | 37.80 | 37.80 | 37.58 | 37.68 | 13,344 | -0.08(-0.20%) |
Nov 07, 2022 | 37.81 | 37.81 | 37.64 | 37.76 | 7,848 | +0.04(+0.11%) |
Nov 04, 2022 | 37.72 | 37.82 | 37.44 | 37.72 | 22,727 | +0.25(+0.67%) |
Nov 03, 2022 | 37.26 | 37.57 | 37.26 | 37.47 | 11,224 | -0.19(-0.50%) |
Nov 02, 2022 | 38.03 | 38.27 | 37.65 | 37.65 | 17,496 | -0.40(-1.06%) |
Nov 01, 2022 | 38.12 | 38.12 | 37.93 | 38.06 | 13,587 | +0.21(+0.55%) |
Oct 31, 2022 | 38.25 | 38.25 | 37.84 | 37.85 | 9,168 | -0.71(-1.85%) |
Oct 28, 2022 | 38.39 | 38.56 | 38.34 | 38.56 | 33,892 | +0.34(+0.88%) |
Oct 27, 2022 | 38.00 | 38.25 | 37.96 | 38.22 | 5,256 | +0.37(+0.99%) |
Oct 26, 2022 | 37.70 | 37.99 | 37.70 | 37.85 | 2,842 | +0.09(+0.25%) |
Oct 25, 2022 | 37.52 | 37.79 | 37.52 | 37.75 | 2,575 | +0.32(+0.85%) |
Oct 24, 2022 | 37.33 | 37.43 | 37.33 | 37.43 | 13,966 | +0.15(+0.41%) |
Oct 21, 2022 | 36.94 | 37.37 | 36.94 | 37.28 | 17,540 | +0.22(+0.59%) |
Oct 20, 2022 | 37.29 | 37.39 | 36.94 | 37.06 | 5,548 | -0.08(-0.22%) |
Oct 19, 2022 | 37.27 | 37.34 | 37.13 | 37.14 | 4,525 | -0.37(-0.98%) |
Oct 18, 2022 | 37.56 | 37.56 | 37.37 | 37.51 | 5,910 | +0.22(+0.60%) |
Oct 17, 2022 | 37.15 | 37.30 | 37.15 | 37.29 | 5,559 | +0.49(+1.32%) |
Oct 14, 2022 | 37.09 | 37.09 | 36.72 | 36.80 | 5,107 | -0.12(-0.33%) |
Oct 13, 2022 | 36.24 | 36.96 | 36.24 | 36.92 | 4,405 | +0.06(+0.17%) |
Oct 12, 2022 | 36.75 | 36.89 | 36.75 | 36.86 | 27,115 | +0.13(+0.35%) |
Oct 11, 2022 | 36.67 | 36.96 | 36.63 | 36.73 | 16,878 | +0.13(+0.34%) |
Oct 10, 2022 | 36.99 | 36.99 | 36.53 | 36.60 | 7,640 | -0.50(-1.35%) |
Oct 07, 2022 | 37.31 | 37.41 | 37.10 | 37.10 | 10,103 | -0.37(-0.99%) |
Oct 06, 2022 | 37.62 | 37.64 | 37.45 | 37.47 | 11,587 | -0.16(-0.42%) |
Oct 05, 2022 | 37.31 | 37.64 | 37.31 | 37.63 | 7,710 | -0.09(-0.23%) |
Oct 04, 2022 | 37.43 | 37.73 | 37.43 | 37.71 | 8,724 | +0.73(+1.97%) |
Oct 03, 2022 | 36.88 | 37.03 | 36.88 | 36.99 | 11,736 | +0.47(+1.29%) |
Sep 30, 2022 | 36.77 | 36.86 | 36.51 | 36.52 | 11,094 | -0.15(-0.41%) |
Sep 29, 2022 | 36.75 | 36.75 | 36.48 | 36.67 | 11,439 | -0.33(-0.90%) |
Sep 28, 2022 | 36.71 | 37.03 | 36.71 | 37.00 | 13,501 | +0.63(+1.75%) |
Sep 27, 2022 | 36.72 | 36.72 | 36.36 | 36.36 | 310,247 | -0.04(-0.11%) |
Sep 26, 2022 | 36.78 | 36.79 | 36.40 | 36.40 | 6,352 | -0.46(-1.25%) |
Sep 23, 2022 | 37.11 | 37.11 | 36.77 | 36.86 | 7,315 | -0.52(-1.39%) |
Sep 22, 2022 | 37.30 | 37.45 | 37.21 | 37.38 | 9,289 | -0.25(-0.66%) |
Sep 21, 2022 | 37.89 | 37.91 | 37.63 | 37.63 | 4,968 | -0.07(-0.18%) |
Sep 20, 2022 | 37.81 | 37.84 | 37.68 | 37.70 | 13,737 | -0.37(-0.98%) |
Sep 19, 2022 | 37.65 | 38.08 | 37.65 | 38.07 | 6,146 | +0.24(+0.63%) |
Sep 16, 2022 | 37.48 | 37.83 | 37.48 | 37.83 | 11,619 | +0.10(+0.26%) |
Sep 15, 2022 | 37.96 | 37.96 | 37.73 | 37.73 | 5,018 | -0.14(-0.36%) |
Sep 14, 2022 | 38.04 | 38.22 | 37.87 | 37.87 | 26,608 | -0.05(-0.12%) |
Sep 13, 2022 | 38.35 | 38.35 | 37.90 | 37.91 | 7,092 | -1.03(-2.64%) |
Sep 12, 2022 | 38.92 | 38.94 | 38.73 | 38.94 | 29,446 | +0.23(+0.58%) |
Sep 09, 2022 | 38.86 | 38.92 | 38.71 | 38.72 | 3,156 | +0.14(+0.37%) |
Sep 08, 2022 | 38.37 | 38.57 | 38.35 | 38.57 | 7,733 | +0.15(+0.38%) |
Sep 07, 2022 | 37.95 | 38.44 | 37.95 | 38.43 | 10,378 | +0.52(+1.37%) |
Sep 06, 2022 | 37.84 | 38.03 | 37.81 | 37.91 | 6,486 | -0.11(-0.30%) |
Sep 02, 2022 | 38.33 | 38.36 | 37.97 | 38.02 | 7,632 | -0.02(-0.05%) |