Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.29 | 40.88 | 38.09 | 40.86 | 328,458 | +1.70(+4.33%) |
Nov 29, 2022 | 39.84 | 40.05 | 38.97 | 39.17 | 136,340 | -0.72(-1.81%) |
Nov 28, 2022 | 40.39 | 40.56 | 39.51 | 39.89 | 154,453 | -0.97(-2.38%) |
Nov 25, 2022 | 41.10 | 41.18 | 40.54 | 40.86 | 59,586 | -0.32(-0.77%) |
Nov 23, 2022 | 40.96 | 41.37 | 40.54 | 41.18 | 128,471 | -0.07(-0.16%) |
Nov 22, 2022 | 40.57 | 41.27 | 40.15 | 41.25 | 165,215 | +1.07(+2.68%) |
Nov 21, 2022 | 39.57 | 40.26 | 39.44 | 40.17 | 158,050 | +0.55(+1.39%) |
Nov 18, 2022 | 40.32 | 40.63 | 39.21 | 39.62 | 127,262 | +0.06(+0.15%) |
Nov 17, 2022 | 38.85 | 39.56 | 38.25 | 39.56 | 178,710 | -0.36(-0.90%) |
Nov 16, 2022 | 40.28 | 40.68 | 39.73 | 39.92 | 109,318 | -0.55(-1.36%) |
Nov 15, 2022 | 41.05 | 41.33 | 40.08 | 40.47 | 159,704 | +0.05(+0.12%) |
Nov 14, 2022 | 40.20 | 41.13 | 39.74 | 40.42 | 130,769 | -0.15(-0.36%) |
Nov 11, 2022 | 40.63 | 41.46 | 40.12 | 40.57 | 191,838 | +0.40(+0.99%) |
Nov 10, 2022 | 40.05 | 40.57 | 39.50 | 40.17 | 407,318 | +1.82(+4.75%) |
Nov 09, 2022 | 38.93 | 39.15 | 38.11 | 38.35 | 164,128 | -1.08(-2.75%) |
Nov 08, 2022 | 39.30 | 39.69 | 38.76 | 39.44 | 214,031 | +0.30(+0.77%) |
Nov 07, 2022 | 39.77 | 39.84 | 38.32 | 39.14 | 257,914 | -0.17(-0.44%) |
Nov 04, 2022 | 38.11 | 39.47 | 38.10 | 39.31 | 208,634 | +1.24(+3.26%) |
Nov 03, 2022 | 35.84 | 38.38 | 35.68 | 38.07 | 216,994 | +1.65(+4.52%) |
Nov 02, 2022 | 37.49 | 36.23 | 36.42 | 226,866 | -1.11(-2.97%) | |
Nov 01, 2022 | 36.85 | 38.03 | 36.60 | 37.54 | 377,259 | +0.98(+2.67%) |
Oct 31, 2022 | 35.49 | 36.79 | 35.01 | 36.56 | 236,183 | +0.95(+2.66%) |
Oct 28, 2022 | 32.41 | 36.13 | 32.41 | 35.61 | 357,523 | +3.75(+11.76%) |
Oct 27, 2022 | 31.89 | 32.44 | 31.21 | 31.86 | 192,408 | +1.15(+3.75%) |
Oct 26, 2022 | 30.72 | 31.36 | 30.23 | 30.71 | 120,489 | +0.02(+0.06%) |
Oct 25, 2022 | 30.18 | 31.25 | 30.02 | 30.69 | 211,426 | +0.50(+1.67%) |
Oct 24, 2022 | 29.88 | 30.47 | 28.99 | 30.19 | 168,368 | +0.56(+1.90%) |
Oct 21, 2022 | 28.43 | 29.91 | 28.16 | 29.63 | 176,692 | +1.35(+4.76%) |
Oct 20, 2022 | 29.51 | 29.71 | 28.03 | 28.28 | 182,916 | -1.06(-3.60%) |
Oct 19, 2022 | 29.34 | 29.97 | 28.88 | 29.34 | 185,519 | -0.66(-2.19%) |
Oct 18, 2022 | 30.05 | 30.40 | 29.41 | 30.00 | 113,546 | +0.83(+2.86%) |
Oct 17, 2022 | 28.52 | 29.27 | 28.37 | 29.16 | 126,025 | +1.21(+4.33%) |
Oct 14, 2022 | 28.95 | 29.06 | 27.89 | 27.95 | 100,180 | -0.79(-2.76%) |
Oct 13, 2022 | 27.21 | 28.94 | 26.51 | 28.75 | 132,769 | +1.01(+3.63%) |
Oct 12, 2022 | 28.28 | 28.36 | 27.72 | 27.74 | 141,665 | -0.50(-1.78%) |
Oct 11, 2022 | 27.96 | 28.73 | 27.70 | 28.24 | 129,402 | -0.03(-0.10%) |
Oct 10, 2022 | 28.57 | 28.71 | 27.91 | 28.27 | 87,501 | -0.12(-0.41%) |
Oct 07, 2022 | 29.54 | 29.56 | 28.20 | 28.39 | 108,853 | -1.45(-4.87%) |
Oct 06, 2022 | 29.89 | 30.63 | 29.65 | 29.84 | 87,901 | -0.44(-1.44%) |
Oct 05, 2022 | 30.01 | 30.45 | 29.48 | 30.28 | 88,431 | -0.13(-0.41%) |
Oct 04, 2022 | 29.59 | 30.45 | 29.45 | 30.40 | 159,819 | +1.83(+6.40%) |
Oct 03, 2022 | 27.88 | 28.93 | 27.41 | 28.57 | 150,750 | +1.13(+4.13%) |
Sep 30, 2022 | 27.64 | 28.45 | 27.36 | 27.44 | 153,592 | -0.17(-0.63%) |
Sep 29, 2022 | 27.35 | 27.74 | 26.82 | 27.61 | 162,137 | -0.38(-1.35%) |
Sep 28, 2022 | 27.01 | 28.22 | 26.93 | 27.99 | 142,193 | +1.31(+4.90%) |
Sep 27, 2022 | 26.89 | 27.43 | 26.28 | 26.68 | 179,236 | +0.10(+0.36%) |
Sep 26, 2022 | 26.80 | 27.39 | 26.08 | 26.59 | 266,380 | -0.60(-2.21%) |
Sep 23, 2022 | 27.89 | 28.14 | 26.74 | 27.19 | 174,672 | -1.22(-4.29%) |
Sep 22, 2022 | 29.70 | 29.70 | 28.38 | 28.41 | 112,565 | -1.17(-3.96%) |
Sep 21, 2022 | 30.36 | 30.74 | 29.49 | 29.58 | 133,510 | -0.58(-1.93%) |
Sep 20, 2022 | 30.29 | 30.44 | 29.58 | 30.16 | 112,648 | -0.60(-1.95%) |
Sep 19, 2022 | 29.91 | 30.93 | 29.63 | 30.76 | 176,544 | +1.28(+4.34%) |
Sep 16, 2022 | 29.36 | 29.75 | 28.92 | 29.48 | 290,344 | -0.54(-1.81%) |
Sep 15, 2022 | 30.09 | 30.82 | 29.75 | 30.02 | 98,984 | -0.26(-0.86%) |
Sep 14, 2022 | 30.55 | 30.65 | 29.76 | 30.29 | 134,406 | -0.14(-0.45%) |
Sep 13, 2022 | 31.34 | 31.77 | 30.21 | 30.42 | 117,044 | -1.91(-5.90%) |
Sep 12, 2022 | 32.34 | 32.67 | 31.94 | 32.33 | 112,154 | +0.38(+1.18%) |
Sep 09, 2022 | 31.49 | 32.60 | 31.46 | 31.95 | 106,890 | +0.72(+2.29%) |
Sep 08, 2022 | 30.43 | 31.36 | 29.86 | 31.23 | 114,484 | +0.29(+0.94%) |
Sep 07, 2022 | 29.83 | 31.01 | 29.67 | 30.94 | 329,318 | +0.81(+2.70%) |
Sep 06, 2022 | 30.02 | 30.20 | 29.24 | 30.13 | 177,049 | +0.20(+0.68%) |
Sep 02, 2022 | 30.33 | 30.81 | 29.77 | 29.93 | 170,887 | -0.11(-0.35%) |