Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.53 | 38.86 | 37.42 | 38.77 | 839,322 | +1.05(+2.79%) |
Nov 29, 2022 | 38.10 | 38.15 | 37.65 | 37.72 | 534,376 | -0.59(-1.54%) |
Nov 28, 2022 | 38.11 | 38.74 | 37.79 | 38.31 | 786,378 | -0.20(-0.51%) |
Nov 25, 2022 | 37.61 | 38.58 | 37.61 | 38.51 | 313,820 | +1.00(+2.65%) |
Nov 23, 2022 | 37.33 | 37.86 | 37.07 | 37.51 | 710,541 | +0.08(+0.23%) |
Nov 22, 2022 | 37.05 | 37.62 | 36.98 | 37.43 | 701,002 | +0.48(+1.30%) |
Nov 21, 2022 | 36.58 | 36.97 | 36.34 | 36.95 | 529,849 | +0.39(+1.05%) |
Nov 18, 2022 | 36.12 | 37.05 | 36.12 | 36.56 | 797,177 | +0.90(+2.53%) |
Nov 17, 2022 | 35.69 | 36.20 | 35.14 | 35.66 | 465,500 | -0.20(-0.55%) |
Nov 16, 2022 | 35.87 | 36.45 | 35.73 | 35.86 | 648,942 | -0.03(-0.08%) |
Nov 15, 2022 | 35.52 | 36.25 | 35.52 | 35.89 | 947,883 | +0.42(+1.18%) |
Nov 14, 2022 | 35.81 | 35.87 | 35.41 | 35.47 | 594,888 | -0.35(-0.98%) |
Nov 11, 2022 | 36.16 | 36.23 | 35.65 | 35.82 | 661,648 | -0.39(-1.08%) |
Nov 10, 2022 | 35.06 | 36.30 | 34.49 | 36.21 | 820,008 | +1.98(+5.78%) |
Nov 09, 2022 | 33.88 | 34.61 | 33.84 | 34.23 | 1,060,438 | +0.27(+0.79%) |
Nov 08, 2022 | 34.37 | 34.57 | 33.86 | 33.96 | 684,176 | -0.27(-0.79%) |
Nov 07, 2022 | 34.61 | 34.85 | 33.85 | 34.23 | 1,001,373 | -0.23(-0.67%) |
Nov 04, 2022 | 34.09 | 34.98 | 33.96 | 34.47 | 716,635 | +0.56(+1.64%) |
Nov 03, 2022 | 33.99 | 34.11 | 33.17 | 33.91 | 1,015,636 | -0.33(-0.98%) |
Nov 02, 2022 | 34.28 | 34.24 | 1,194,366 | -0.72(-2.07%) | ||
Nov 01, 2022 | 37.14 | 37.14 | 34.09 | 34.97 | 2,116,359 | -3.13(-8.21%) |
Oct 31, 2022 | 38.21 | 38.43 | 37.96 | 38.10 | 572,679 | -0.08(-0.22%) |
Oct 28, 2022 | 37.52 | 38.33 | 37.48 | 38.18 | 484,114 | +0.66(+1.76%) |
Oct 27, 2022 | 37.27 | 37.98 | 37.27 | 37.52 | 299,857 | +0.58(+1.56%) |
Oct 26, 2022 | 37.21 | 37.22 | 36.64 | 36.95 | 528,807 | +0.01(+0.03%) |
Oct 25, 2022 | 36.24 | 37.15 | 36.06 | 36.94 | 381,615 | +0.82(+2.26%) |
Oct 24, 2022 | 36.13 | 36.69 | 35.95 | 36.12 | 427,834 | -0.03(-0.08%) |
Oct 21, 2022 | 35.68 | 36.54 | 35.43 | 36.15 | 358,137 | +0.73(+2.07%) |
Oct 20, 2022 | 36.14 | 36.14 | 35.20 | 35.41 | 362,341 | -0.69(-1.90%) |
Oct 19, 2022 | 35.69 | 36.17 | 35.56 | 36.10 | 371,915 | +0.02(+0.05%) |
Oct 18, 2022 | 35.99 | 36.33 | 35.78 | 36.08 | 378,885 | +0.58(+1.62%) |
Oct 17, 2022 | 35.16 | 36.07 | 35.16 | 35.51 | 527,460 | +0.62(+1.78%) |
Oct 14, 2022 | 35.80 | 36.17 | 34.64 | 34.88 | 353,916 | -0.69(-1.93%) |
Oct 13, 2022 | 34.24 | 35.69 | 33.87 | 35.57 | 460,311 | +1.28(+3.74%) |
Oct 12, 2022 | 35.08 | 35.08 | 34.28 | 34.29 | 380,279 | -0.80(-2.28%) |
Oct 11, 2022 | 34.24 | 35.54 | 34.22 | 35.09 | 462,394 | +0.82(+2.38%) |
Oct 10, 2022 | 34.08 | 34.87 | 34.06 | 34.27 | 420,353 | +0.32(+0.93%) |
Oct 07, 2022 | 34.67 | 34.93 | 33.72 | 33.96 | 419,214 | -0.76(-2.19%) |
Oct 06, 2022 | 35.52 | 35.56 | 34.61 | 34.72 | 437,823 | -0.76(-2.15%) |
Oct 05, 2022 | 35.61 | 35.65 | 35.18 | 35.48 | 379,881 | -0.54(-1.50%) |
Oct 04, 2022 | 35.47 | 36.30 | 35.47 | 36.02 | 446,498 | +0.54(+1.52%) |
Oct 03, 2022 | 34.91 | 35.89 | 34.52 | 35.48 | 437,867 | +1.08(+3.13%) |
Sep 30, 2022 | 36.00 | 36.00 | 34.39 | 34.40 | 597,129 | -1.41(-3.94%) |
Sep 29, 2022 | 36.54 | 36.56 | 35.55 | 35.81 | 423,252 | -0.84(-2.28%) |
Sep 28, 2022 | 36.61 | 37.06 | 36.01 | 36.65 | 629,966 | +0.48(+1.34%) |
Sep 27, 2022 | 37.38 | 37.93 | 36.16 | 36.17 | 620,474 | -0.99(-2.67%) |
Sep 26, 2022 | 38.19 | 38.45 | 37.11 | 37.16 | 600,759 | -1.30(-3.38%) |
Sep 23, 2022 | 37.88 | 38.48 | 37.58 | 38.46 | 905,002 | +1.01(+2.70%) |
Sep 22, 2022 | 37.21 | 37.60 | 37.08 | 37.45 | 343,866 | +0.18(+0.47%) |
Sep 21, 2022 | 37.76 | 38.12 | 37.25 | 37.27 | 291,022 | -0.24(-0.64%) |
Sep 20, 2022 | 37.78 | 37.78 | 37.14 | 37.51 | 279,188 | -0.39(-1.03%) |
Sep 19, 2022 | 37.66 | 37.94 | 37.40 | 37.90 | 340,673 | +0.02(+0.05%) |
Sep 16, 2022 | 37.21 | 37.88 | 37.21 | 37.88 | 911,090 | +0.54(+1.44%) |
Sep 15, 2022 | 37.58 | 37.81 | 37.20 | 37.34 | 467,451 | -0.48(-1.28%) |
Sep 14, 2022 | 37.85 | 38.24 | 37.66 | 37.83 | 440,840 | -0.01(-0.02%) |
Sep 13, 2022 | 38.47 | 38.61 | 37.67 | 37.84 | 358,367 | -0.92(-2.37%) |
Sep 12, 2022 | 38.38 | 38.79 | 38.17 | 38.76 | 512,001 | +0.57(+1.48%) |
Sep 09, 2022 | 38.16 | 38.41 | 37.84 | 38.19 | 245,979 | +0.35(+0.93%) |
Sep 08, 2022 | 37.86 | 38.08 | 37.60 | 37.84 | 299,634 | -0.12(-0.32%) |
Sep 07, 2022 | 37.34 | 38.02 | 37.34 | 37.96 | 471,962 | +0.55(+1.46%) |
Sep 06, 2022 | 37.86 | 37.86 | 37.19 | 37.41 | 331,214 | -0.34(-0.91%) |
Sep 02, 2022 | 38.34 | 38.68 | 37.57 | 37.75 | 358,563 | -0.56(-1.45%) |