Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.66 | 41.50 | 39.49 | 41.50 | 9,652 | +1.81(+4.56%) |
Nov 29, 2022 | 39.86 | 39.91 | 39.62 | 39.69 | 9,487 | -0.29(-0.72%) |
Nov 28, 2022 | 40.69 | 40.69 | 39.94 | 39.98 | 32,883 | -1.07(-2.60%) |
Nov 25, 2022 | 41.04 | 41.20 | 41.04 | 41.05 | 5,022 | +0.06(+0.15%) |
Nov 23, 2022 | 40.71 | 41.24 | 40.71 | 40.99 | 9,511 | +0.41(+1.00%) |
Nov 22, 2022 | 40.11 | 40.58 | 40.11 | 40.58 | 6,265 | +0.70(+1.75%) |
Nov 21, 2022 | 39.85 | 40.14 | 39.81 | 39.88 | 7,700 | -0.29(-0.72%) |
Nov 18, 2022 | 40.50 | 40.50 | 39.92 | 40.17 | 88,936 | +0.31(+0.78%) |
Nov 17, 2022 | 39.04 | 39.93 | 38.91 | 39.86 | 43,178 | -0.01(-0.03%) |
Nov 16, 2022 | 40.19 | 40.28 | 39.85 | 39.87 | 17,743 | -0.91(-2.22%) |
Nov 15, 2022 | 40.81 | 41.32 | 40.69 | 40.78 | 24,186 | +1.07(+2.70%) |
Nov 14, 2022 | 39.79 | 40.20 | 39.71 | 39.71 | 15,386 | -0.20(-0.50%) |
Nov 11, 2022 | 39.55 | 40.37 | 39.55 | 39.91 | 29,893 | +0.41(+1.03%) |
Nov 10, 2022 | 38.10 | 39.57 | 38.10 | 39.50 | 54,593 | +2.88(+7.86%) |
Nov 09, 2022 | 36.97 | 37.11 | 36.52 | 36.62 | 29,743 | -0.76(-2.03%) |
Nov 08, 2022 | 37.45 | 37.94 | 36.90 | 37.38 | 23,871 | +0.71(+1.93%) |
Nov 07, 2022 | 36.27 | 36.85 | 36.20 | 36.67 | 22,475 | +0.06(+0.16%) |
Nov 04, 2022 | 37.38 | 37.38 | 35.90 | 36.61 | 10,336 | +0.00(+0.01%) |
Nov 03, 2022 | 36.65 | 36.80 | 36.23 | 36.61 | 16,488 | -0.52(-1.41%) |
Nov 02, 2022 | 38.32 | 37.13 | 37.13 | 165,503 | -1.06(-2.78%) | |
Nov 01, 2022 | 39.09 | 39.09 | 38.17 | 38.19 | 18,298 | -0.17(-0.43%) |
Oct 31, 2022 | 38.35 | 38.72 | 38.35 | 38.36 | 14,170 | -0.23(-0.59%) |
Oct 28, 2022 | 37.70 | 38.60 | 37.70 | 38.59 | 13,207 | +0.91(+2.40%) |
Oct 27, 2022 | 37.87 | 38.08 | 37.44 | 37.68 | 34,192 | +0.10(+0.26%) |
Oct 26, 2022 | 37.46 | 38.43 | 37.29 | 37.58 | 40,395 | -0.16(-0.41%) |
Oct 25, 2022 | 36.70 | 37.79 | 36.70 | 37.74 | 39,371 | +1.22(+3.34%) |
Oct 24, 2022 | 36.65 | 36.65 | 35.95 | 36.52 | 54,737 | +0.11(+0.31%) |
Oct 21, 2022 | 35.61 | 36.41 | 35.40 | 36.41 | 52,966 | +1.11(+3.15%) |
Oct 20, 2022 | 35.48 | 36.04 | 35.03 | 35.30 | 217,091 | +0.13(+0.37%) |
Oct 19, 2022 | 35.27 | 35.48 | 34.93 | 35.17 | 49,294 | -0.42(-1.17%) |
Oct 18, 2022 | 35.90 | 36.17 | 35.32 | 35.58 | 19,454 | +0.56(+1.59%) |
Oct 17, 2022 | 34.68 | 35.23 | 34.68 | 35.03 | 9,778 | +1.23(+3.64%) |
Oct 14, 2022 | 35.39 | 35.47 | 33.72 | 33.80 | 26,954 | -1.28(-3.65%) |
Oct 13, 2022 | 33.34 | 35.19 | 32.94 | 35.08 | 37,546 | +0.68(+1.98%) |
Oct 12, 2022 | 34.74 | 34.75 | 34.40 | 34.40 | 15,557 | -0.32(-0.92%) |
Oct 11, 2022 | 34.99 | 35.25 | 34.43 | 34.72 | 18,545 | -0.74(-2.08%) |
Oct 10, 2022 | 35.72 | 35.72 | 34.98 | 35.46 | 42,605 | -0.78(-2.16%) |
Oct 07, 2022 | 37.21 | 37.21 | 36.00 | 36.24 | 66,389 | -1.63(-4.31%) |
Oct 06, 2022 | 38.27 | 38.27 | 37.76 | 37.87 | 7,980 | -0.02(-0.06%) |
Oct 05, 2022 | 37.42 | 38.14 | 37.12 | 37.89 | 14,609 | -0.03(-0.09%) |
Oct 04, 2022 | 37.90 | 37.97 | 37.65 | 37.93 | 8,799 | +1.37(+3.75%) |
Oct 03, 2022 | 35.50 | 36.77 | 35.50 | 36.56 | 55,545 | +1.15(+3.26%) |
Sep 30, 2022 | 35.50 | 36.34 | 35.36 | 35.40 | 94,979 | -0.21(-0.59%) |
Sep 29, 2022 | 36.08 | 36.08 | 35.16 | 35.61 | 16,011 | -1.02(-2.79%) |
Sep 28, 2022 | 35.83 | 36.64 | 35.66 | 36.64 | 9,225 | +0.93(+2.59%) |
Sep 27, 2022 | 36.06 | 36.06 | 35.31 | 35.71 | 13,014 | +0.42(+1.20%) |
Sep 26, 2022 | 35.96 | 36.06 | 35.20 | 35.29 | 46,430 | -0.53(-1.49%) |
Sep 23, 2022 | 35.95 | 35.95 | 35.31 | 35.82 | 26,411 | -0.86(-2.36%) |
Sep 22, 2022 | 37.69 | 37.80 | 36.63 | 36.68 | 34,700 | -1.23(-3.25%) |
Sep 21, 2022 | 38.34 | 39.16 | 37.92 | 37.92 | 27,164 | -0.21(-0.56%) |
Sep 20, 2022 | 38.50 | 38.50 | 38.13 | 38.13 | 11,624 | -0.67(-1.73%) |
Sep 19, 2022 | 38.58 | 38.86 | 38.38 | 38.80 | 15,975 | +0.13(+0.34%) |
Sep 16, 2022 | 38.33 | 38.69 | 37.97 | 38.67 | 57,196 | -0.14(-0.36%) |
Sep 15, 2022 | 39.27 | 39.27 | 38.52 | 38.81 | 15,641 | -0.79(-1.99%) |
Sep 14, 2022 | 39.18 | 39.59 | 39.13 | 39.59 | 9,397 | +0.24(+0.61%) |
Sep 13, 2022 | 39.82 | 39.86 | 39.35 | 39.35 | 12,558 | -1.86(-4.52%) |
Sep 12, 2022 | 40.96 | 41.22 | 40.84 | 41.22 | 26,023 | +0.45(+1.11%) |
Sep 09, 2022 | 40.49 | 40.80 | 40.31 | 40.76 | 9,195 | +0.70(+1.75%) |
Sep 08, 2022 | 39.31 | 40.14 | 39.30 | 40.06 | 7,796 | +0.23(+0.58%) |
Sep 07, 2022 | 38.97 | 39.83 | 38.97 | 39.83 | 16,125 | +0.92(+2.36%) |
Sep 06, 2022 | 39.39 | 39.39 | 38.54 | 38.91 | 14,900 | -0.34(-0.86%) |
Sep 02, 2022 | 40.25 | 40.25 | 39.06 | 39.25 | 17,887 | -0.50(-1.26%) |