Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.66 | 39.47 | 37.63 | 39.43 | 1,493,257 | +0.60(+1.54%) |
Nov 29, 2022 | 38.61 | 39.03 | 38.45 | 38.83 | 1,123,905 | +0.27(+0.70%) |
Nov 28, 2022 | 39.77 | 39.91 | 38.45 | 38.56 | 1,063,004 | -1.78(-4.41%) |
Nov 25, 2022 | 39.84 | 40.39 | 39.62 | 40.34 | 188,792 | +0.61(+1.53%) |
Nov 23, 2022 | 39.79 | 40.05 | 39.57 | 39.73 | 467,418 | -0.08(-0.21%) |
Nov 22, 2022 | 39.37 | 39.88 | 39.27 | 39.81 | 547,496 | +0.62(+1.58%) |
Nov 21, 2022 | 38.49 | 39.21 | 38.34 | 39.19 | 664,451 | +0.55(+1.43%) |
Nov 18, 2022 | 39.56 | 39.67 | 38.12 | 38.64 | 900,862 | -0.13(-0.34%) |
Nov 17, 2022 | 39.35 | 39.35 | 38.39 | 38.77 | 949,554 | -1.26(-3.16%) |
Nov 16, 2022 | 40.49 | 40.71 | 39.77 | 40.04 | 874,959 | -0.54(-1.34%) |
Nov 15, 2022 | 40.49 | 41.04 | 40.12 | 40.58 | 1,049,157 | +0.69(+1.74%) |
Nov 14, 2022 | 41.01 | 41.07 | 39.89 | 39.89 | 1,256,688 | -1.36(-3.29%) |
Nov 11, 2022 | 41.32 | 42.03 | 40.92 | 41.24 | 1,569,387 | +0.44(+1.08%) |
Nov 10, 2022 | 39.20 | 41.05 | 39.20 | 40.80 | 1,604,389 | +2.98(+7.87%) |
Nov 09, 2022 | 37.72 | 38.19 | 37.41 | 37.83 | 1,098,094 | -0.17(-0.44%) |
Nov 08, 2022 | 37.50 | 38.17 | 36.84 | 38.00 | 760,651 | +0.64(+1.70%) |
Nov 07, 2022 | 37.27 | 37.49 | 36.66 | 37.36 | 718,565 | +0.41(+1.11%) |
Nov 04, 2022 | 36.08 | 37.53 | 35.95 | 36.95 | 852,244 | +1.46(+4.11%) |
Nov 03, 2022 | 35.13 | 35.64 | 34.74 | 35.49 | 895,210 | -0.17(-0.47%) |
Nov 02, 2022 | 37.14 | 35.66 | 35.66 | 1,489,953 | -1.68(-4.49%) | |
Nov 01, 2022 | 37.62 | 37.77 | 37.14 | 37.33 | 864,647 | +0.04(+0.10%) |
Oct 31, 2022 | 37.33 | 37.61 | 36.95 | 37.29 | 867,735 | -0.21(-0.55%) |
Oct 28, 2022 | 36.75 | 37.54 | 36.66 | 37.50 | 858,029 | +0.97(+2.66%) |
Oct 27, 2022 | 36.75 | 37.25 | 36.40 | 36.53 | 890,370 | +0.24(+0.67%) |
Oct 26, 2022 | 35.70 | 36.64 | 35.50 | 36.28 | 1,376,161 | +0.72(+2.03%) |
Oct 25, 2022 | 33.89 | 35.58 | 33.89 | 35.56 | 2,328,940 | +1.34(+3.91%) |
Oct 24, 2022 | 33.87 | 34.49 | 33.56 | 34.22 | 2,237,935 | +0.67(+2.01%) |
Oct 21, 2022 | 34.68 | 35.03 | 33.38 | 33.55 | 2,880,594 | -1.41(-4.04%) |
Oct 20, 2022 | 38.21 | 38.21 | 34.54 | 34.96 | 3,220,138 | -3.72(-9.61%) |
Oct 19, 2022 | 38.95 | 39.52 | 38.16 | 38.68 | 1,405,016 | -0.61(-1.55%) |
Oct 18, 2022 | 39.73 | 40.06 | 38.90 | 39.29 | 878,494 | +0.44(+1.13%) |
Oct 17, 2022 | 38.98 | 39.47 | 38.26 | 38.85 | 1,128,120 | +0.86(+2.27%) |
Oct 14, 2022 | 38.62 | 39.49 | 37.88 | 37.99 | 1,080,489 | -0.32(-0.83%) |
Oct 13, 2022 | 36.00 | 38.46 | 35.57 | 38.30 | 1,346,704 | +1.79(+4.89%) |
Oct 12, 2022 | 37.05 | 37.25 | 36.04 | 36.52 | 1,645,839 | -0.78(-2.08%) |
Oct 11, 2022 | 37.00 | 37.96 | 36.69 | 37.29 | 1,199,483 | +0.05(+0.13%) |
Oct 10, 2022 | 37.84 | 37.86 | 36.63 | 37.25 | 965,376 | -0.24(-0.65%) |
Oct 07, 2022 | 38.12 | 38.16 | 37.32 | 37.49 | 902,717 | -0.85(-2.22%) |
Oct 06, 2022 | 38.60 | 38.96 | 38.13 | 38.34 | 1,654,556 | -0.55(-1.42%) |
Oct 05, 2022 | 37.94 | 39.06 | 37.89 | 38.89 | 1,024,557 | +0.21(+0.53%) |
Oct 04, 2022 | 36.88 | 38.74 | 36.88 | 38.69 | 1,696,494 | +2.52(+6.96%) |
Oct 03, 2022 | 35.56 | 36.41 | 34.67 | 36.17 | 1,243,739 | +1.07(+3.04%) |
Sep 30, 2022 | 35.09 | 35.74 | 34.70 | 35.10 | 1,231,986 | +0.23(+0.67%) |
Sep 29, 2022 | 34.94 | 35.19 | 34.36 | 34.87 | 720,345 | -0.63(-1.77%) |
Sep 28, 2022 | 34.96 | 35.72 | 34.71 | 35.50 | 792,689 | +0.79(+2.26%) |
Sep 27, 2022 | 35.24 | 35.64 | 34.10 | 34.71 | 835,845 | -0.24(-0.70%) |
Sep 26, 2022 | 35.01 | 35.72 | 34.81 | 34.95 | 921,669 | -0.31(-0.88%) |
Sep 23, 2022 | 35.31 | 35.48 | 34.58 | 35.26 | 1,017,401 | -0.66(-1.82%) |
Sep 22, 2022 | 37.28 | 37.30 | 35.76 | 35.92 | 965,585 | -1.17(-3.15%) |
Sep 21, 2022 | 37.61 | 38.16 | 37.08 | 37.09 | 1,237,285 | -0.35(-0.93%) |
Sep 20, 2022 | 37.29 | 37.72 | 37.21 | 37.43 | 870,523 | -0.21(-0.55%) |
Sep 19, 2022 | 36.07 | 37.70 | 36.03 | 37.64 | 883,258 | +1.07(+2.92%) |
Sep 16, 2022 | 37.29 | 37.29 | 36.39 | 36.57 | 2,188,725 | -1.12(-2.98%) |
Sep 15, 2022 | 37.01 | 38.14 | 37.01 | 37.70 | 1,034,224 | +0.78(+2.10%) |
Sep 14, 2022 | 37.23 | 37.40 | 36.52 | 36.92 | 1,302,563 | -0.28(-0.75%) |
Sep 13, 2022 | 37.84 | 38.14 | 36.94 | 37.20 | 912,795 | -1.63(-4.21%) |
Sep 12, 2022 | 38.75 | 39.50 | 38.69 | 38.83 | 698,120 | +0.30(+0.77%) |
Sep 09, 2022 | 38.38 | 38.82 | 38.38 | 38.54 | 545,891 | +0.42(+1.10%) |
Sep 08, 2022 | 36.50 | 38.14 | 36.33 | 38.12 | 660,612 | +1.31(+3.55%) |
Sep 07, 2022 | 35.56 | 36.94 | 35.56 | 36.81 | 660,922 | +1.07(+2.99%) |
Sep 06, 2022 | 36.85 | 36.85 | 35.41 | 35.74 | 891,699 | -0.84(-2.28%) |
Sep 02, 2022 | 37.51 | 37.80 | 36.43 | 36.58 | 732,882 | -0.41(-1.10%) |