Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.76 | 36.27 | 34.38 | 36.10 | 420,981 | +0.59(+1.66%) |
Nov 29, 2022 | 34.82 | 36.09 | 33.77 | 35.52 | 189,870 | +0.34(+0.96%) |
Nov 28, 2022 | 36.58 | 36.58 | 34.41 | 35.18 | 83,603 | -1.47(-4.00%) |
Nov 25, 2022 | 36.76 | 37.28 | 36.64 | 36.64 | 26,407 | -0.51(-1.38%) |
Nov 23, 2022 | 37.45 | 37.72 | 36.73 | 37.16 | 39,974 | -0.29(-0.77%) |
Nov 22, 2022 | 36.78 | 37.68 | 36.07 | 37.45 | 82,124 | +1.05(+2.89%) |
Nov 21, 2022 | 36.03 | 36.76 | 35.53 | 36.39 | 68,046 | +0.02(+0.05%) |
Nov 18, 2022 | 37.87 | 37.87 | 35.89 | 36.37 | 64,764 | -0.71(-1.92%) |
Nov 17, 2022 | 37.45 | 37.83 | 36.51 | 37.09 | 93,098 | -0.72(-1.91%) |
Nov 16, 2022 | 39.72 | 39.72 | 37.69 | 37.81 | 134,992 | -2.42(-6.01%) |
Nov 15, 2022 | 41.73 | 41.73 | 39.36 | 40.23 | 126,158 | -1.04(-2.52%) |
Nov 14, 2022 | 40.47 | 41.55 | 40.16 | 41.27 | 183,197 | +0.53(+1.31%) |
Nov 11, 2022 | 39.74 | 41.39 | 39.48 | 40.73 | 165,561 | +1.09(+2.75%) |
Nov 10, 2022 | 36.89 | 39.68 | 36.71 | 39.65 | 224,716 | +3.93(+10.99%) |
Nov 09, 2022 | 33.29 | 38.53 | 31.75 | 35.72 | 537,846 | +2.67(+8.09%) |
Nov 08, 2022 | 34.20 | 34.61 | 32.11 | 33.05 | 156,253 | -1.08(-3.16%) |
Nov 07, 2022 | 34.43 | 34.43 | 31.55 | 34.13 | 212,612 | +0.03(+0.08%) |
Nov 04, 2022 | 35.20 | 35.58 | 33.35 | 34.10 | 110,749 | -0.96(-2.72%) |
Nov 03, 2022 | 35.29 | 36.04 | 34.43 | 35.05 | 167,326 | -0.37(-1.05%) |
Nov 02, 2022 | 35.73 | 36.67 | 35.13 | 35.42 | 179,717 | -0.58(-1.62%) |
Nov 01, 2022 | 34.92 | 36.25 | 34.55 | 36.01 | 84,324 | +1.01(+2.89%) |
Oct 31, 2022 | 33.70 | 35.54 | 33.64 | 34.99 | 104,889 | +1.47(+4.39%) |
Oct 28, 2022 | 33.14 | 34.10 | 32.63 | 33.52 | 167,607 | +0.77(+2.36%) |
Oct 27, 2022 | 32.06 | 34.47 | 32.06 | 32.75 | 189,156 | +0.96(+3.03%) |
Oct 26, 2022 | 30.75 | 32.50 | 29.99 | 31.79 | 255,181 | +0.99(+3.23%) |
Oct 25, 2022 | 27.34 | 31.09 | 26.71 | 30.79 | 350,253 | +3.64(+13.40%) |
Oct 24, 2022 | 27.90 | 28.50 | 26.41 | 27.15 | 143,463 | -0.78(-2.80%) |
Oct 21, 2022 | 29.99 | 29.99 | 27.78 | 27.94 | 142,493 | -1.63(-5.52%) |
Oct 20, 2022 | 32.29 | 32.29 | 29.51 | 29.57 | 152,501 | -2.95(-9.07%) |
Oct 19, 2022 | 34.69 | 35.47 | 32.39 | 32.52 | 126,377 | -2.80(-7.92%) |
Oct 18, 2022 | 37.30 | 37.96 | 34.87 | 35.32 | 127,784 | -1.67(-4.52%) |
Oct 17, 2022 | 35.80 | 37.28 | 35.80 | 36.99 | 138,519 | +1.65(+4.68%) |
Oct 14, 2022 | 35.98 | 37.50 | 34.56 | 35.34 | 195,101 | -0.53(-1.46%) |
Oct 13, 2022 | 34.77 | 36.28 | 34.66 | 35.86 | 144,307 | +0.96(+2.74%) |
Oct 12, 2022 | 34.47 | 35.26 | 34.02 | 34.91 | 67,382 | +0.93(+2.73%) |
Oct 11, 2022 | 34.92 | 35.90 | 33.68 | 33.98 | 234,561 | -1.27(-3.60%) |
Oct 10, 2022 | 31.52 | 36.52 | 31.41 | 35.25 | 398,642 | +3.50(+11.01%) |
Oct 07, 2022 | 33.86 | 33.97 | 30.93 | 31.76 | 177,070 | -2.32(-6.81%) |
Oct 06, 2022 | 37.22 | 37.30 | 34.03 | 34.08 | 138,934 | -3.24(-8.68%) |
Oct 05, 2022 | 38.06 | 38.06 | 37.06 | 37.32 | 68,600 | -0.82(-2.15%) |
Oct 04, 2022 | 36.73 | 38.92 | 36.73 | 38.14 | 118,798 | +1.39(+3.80%) |
Oct 03, 2022 | 38.01 | 38.01 | 36.67 | 36.74 | 95,628 | -0.70(-1.86%) |
Sep 30, 2022 | 38.91 | 38.91 | 37.37 | 37.44 | 142,640 | -1.27(-3.28%) |
Sep 29, 2022 | 39.50 | 39.50 | 37.74 | 38.71 | 100,729 | -1.12(-2.81%) |
Sep 28, 2022 | 39.78 | 40.29 | 39.17 | 39.83 | 223,815 | -0.03(-0.07%) |
Sep 27, 2022 | 41.85 | 41.87 | 39.15 | 39.86 | 85,149 | -1.78(-4.27%) |
Sep 26, 2022 | 41.99 | 42.44 | 41.03 | 41.63 | 133,821 | -0.82(-1.93%) |
Sep 23, 2022 | 44.89 | 44.96 | 41.67 | 42.45 | 136,161 | -2.85(-6.28%) |
Sep 22, 2022 | 46.18 | 46.18 | 44.73 | 45.30 | 69,302 | -0.67(-1.45%) |
Sep 21, 2022 | 45.68 | 46.83 | 45.65 | 45.97 | 69,940 | +0.11(+0.23%) |
Sep 20, 2022 | 48.40 | 48.49 | 45.69 | 45.86 | 108,070 | -3.14(-6.41%) |
Sep 19, 2022 | 48.20 | 49.08 | 47.42 | 49.01 | 64,033 | +0.31(+0.63%) |
Sep 16, 2022 | 48.19 | 50.15 | 47.98 | 48.70 | 393,235 | +0.29(+0.59%) |
Sep 15, 2022 | 46.67 | 48.92 | 46.32 | 48.41 | 104,053 | +1.34(+2.84%) |
Sep 14, 2022 | 45.61 | 47.11 | 45.12 | 47.08 | 80,711 | +1.35(+2.94%) |
Sep 13, 2022 | 45.37 | 45.82 | 44.91 | 45.73 | 64,512 | -0.33(-0.73%) |
Sep 12, 2022 | 46.32 | 46.52 | 45.79 | 46.06 | 58,132 | -0.08(-0.17%) |
Sep 09, 2022 | 46.47 | 46.79 | 45.91 | 46.14 | 68,658 | -0.08(-0.17%) |
Sep 08, 2022 | 46.27 | 46.49 | 45.61 | 46.22 | 79,771 | -0.14(-0.31%) |
Sep 07, 2022 | 45.47 | 47.68 | 45.40 | 46.36 | 112,025 | +1.17(+2.60%) |
Sep 06, 2022 | 45.40 | 45.40 | 44.55 | 45.19 | 137,199 | -0.15(-0.34%) |
Sep 02, 2022 | 45.92 | 46.53 | 45.17 | 45.34 | 122,924 | -0.70(-1.51%) |