Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.39 | 43.24 | 41.77 | 43.12 | 589,954 | +0.59(+1.38%) |
Nov 29, 2022 | 42.42 | 42.74 | 41.94 | 42.53 | 422,536 | +0.61(+1.45%) |
Nov 28, 2022 | 41.88 | 43.10 | 41.77 | 41.92 | 597,937 | -0.42(-1.00%) |
Nov 25, 2022 | 41.99 | 42.40 | 41.80 | 42.34 | 189,239 | +0.35(+0.84%) |
Nov 23, 2022 | 41.79 | 42.32 | 41.75 | 41.99 | 288,390 | +0.07(+0.16%) |
Nov 22, 2022 | 42.34 | 42.62 | 41.57 | 41.92 | 347,810 | -0.20(-0.47%) |
Nov 21, 2022 | 42.27 | 42.68 | 42.00 | 42.12 | 320,538 | -0.25(-0.60%) |
Nov 18, 2022 | 41.90 | 42.46 | 41.07 | 42.37 | 687,967 | +0.98(+2.37%) |
Nov 17, 2022 | 40.69 | 41.49 | 39.81 | 41.39 | 795,307 | +0.39(+0.96%) |
Nov 16, 2022 | 42.16 | 42.16 | 40.22 | 41.00 | 1,106,287 | -1.14(-2.70%) |
Nov 15, 2022 | 41.18 | 42.27 | 41.09 | 42.14 | 1,117,935 | +1.75(+4.35%) |
Nov 14, 2022 | 40.11 | 41.44 | 39.52 | 40.38 | 832,453 | +0.07(+0.17%) |
Nov 11, 2022 | 41.24 | 41.43 | 39.96 | 40.31 | 903,018 | +0.56(+1.41%) |
Nov 10, 2022 | 38.77 | 40.03 | 38.40 | 39.76 | 755,503 | +2.21(+5.87%) |
Nov 09, 2022 | 38.41 | 39.11 | 37.48 | 37.55 | 603,080 | -1.07(-2.77%) |
Nov 08, 2022 | 39.18 | 39.87 | 38.30 | 38.62 | 794,979 | -0.41(-1.05%) |
Nov 07, 2022 | 37.86 | 39.09 | 37.86 | 39.03 | 646,474 | +1.19(+3.13%) |
Nov 04, 2022 | 36.71 | 37.89 | 36.71 | 37.84 | 762,185 | +1.31(+3.60%) |
Nov 03, 2022 | 36.41 | 37.00 | 35.14 | 36.53 | 1,138,754 | -0.97(-2.59%) |
Nov 02, 2022 | 38.79 | 39.31 | 37.43 | 37.50 | 798,559 | -1.62(-4.14%) |
Nov 01, 2022 | 38.65 | 39.21 | 38.21 | 39.12 | 585,231 | +0.69(+1.79%) |
Oct 31, 2022 | 37.92 | 38.56 | 37.55 | 38.43 | 500,230 | +0.45(+1.19%) |
Oct 28, 2022 | 37.78 | 38.27 | 37.50 | 37.98 | 543,484 | +0.43(+1.15%) |
Oct 27, 2022 | 38.50 | 38.52 | 37.27 | 37.55 | 424,019 | -0.53(-1.39%) |
Oct 26, 2022 | 37.74 | 38.39 | 36.61 | 38.08 | 464,914 | +0.60(+1.60%) |
Oct 25, 2022 | 37.47 | 37.92 | 37.27 | 37.48 | 373,765 | +0.17(+0.45%) |
Oct 24, 2022 | 37.02 | 37.80 | 36.76 | 37.31 | 499,556 | +0.66(+1.79%) |
Oct 21, 2022 | 36.51 | 36.84 | 36.09 | 36.66 | 672,120 | +0.12(+0.32%) |
Oct 20, 2022 | 37.62 | 37.84 | 36.41 | 36.54 | 659,139 | -1.43(-3.77%) |
Oct 19, 2022 | 38.63 | 39.19 | 37.54 | 37.97 | 659,157 | -0.65(-1.68%) |
Oct 18, 2022 | 38.99 | 39.46 | 38.40 | 38.62 | 566,054 | +0.22(+0.56%) |
Oct 17, 2022 | 38.47 | 39.11 | 38.22 | 38.40 | 602,595 | +0.23(+0.59%) |
Oct 14, 2022 | 38.74 | 39.08 | 38.14 | 38.18 | 464,647 | -0.92(-2.36%) |
Oct 13, 2022 | 38.38 | 39.39 | 37.66 | 39.10 | 399,029 | +0.22(+0.55%) |
Oct 12, 2022 | 38.20 | 39.28 | 38.07 | 38.88 | 754,071 | +0.73(+1.90%) |
Oct 11, 2022 | 37.59 | 38.43 | 37.37 | 38.16 | 460,237 | +0.26(+0.70%) |
Oct 10, 2022 | 37.32 | 38.00 | 37.25 | 37.89 | 388,451 | +0.73(+1.95%) |
Oct 07, 2022 | 37.77 | 37.99 | 37.02 | 37.17 | 402,614 | -1.12(-2.92%) |
Oct 06, 2022 | 38.25 | 38.80 | 38.03 | 38.28 | 405,271 | +0.08(+0.21%) |
Oct 05, 2022 | 38.73 | 38.85 | 38.06 | 38.21 | 441,121 | -0.51(-1.32%) |
Oct 04, 2022 | 38.23 | 38.75 | 38.04 | 38.72 | 512,152 | +0.72(+1.88%) |
Oct 03, 2022 | 37.62 | 38.45 | 37.17 | 38.00 | 532,852 | +1.14(+3.08%) |
Sep 30, 2022 | 37.86 | 37.99 | 36.79 | 36.86 | 561,395 | -1.09(-2.87%) |
Sep 29, 2022 | 38.25 | 38.27 | 37.62 | 37.95 | 578,441 | -0.63(-1.62%) |
Sep 28, 2022 | 37.85 | 38.85 | 37.51 | 38.58 | 701,245 | +0.85(+2.25%) |
Sep 27, 2022 | 37.72 | 38.27 | 37.25 | 37.73 | 560,995 | +0.12(+0.31%) |
Sep 26, 2022 | 37.19 | 38.29 | 37.19 | 37.61 | 650,288 | +0.22(+0.60%) |
Sep 23, 2022 | 36.89 | 37.39 | 36.59 | 37.38 | 582,583 | -0.01(-0.03%) |
Sep 22, 2022 | 37.61 | 37.69 | 37.13 | 37.39 | 398,234 | -0.26(-0.70%) |
Sep 21, 2022 | 37.75 | 38.33 | 37.61 | 37.66 | 403,879 | +0.07(+0.18%) |
Sep 20, 2022 | 38.00 | 38.06 | 37.01 | 37.59 | 735,468 | -0.75(-1.96%) |
Sep 19, 2022 | 37.47 | 38.64 | 37.47 | 38.34 | 665,434 | +0.58(+1.53%) |
Sep 16, 2022 | 38.02 | 38.02 | 36.84 | 37.77 | 1,240,923 | -0.75(-1.95%) |
Sep 15, 2022 | 39.03 | 39.39 | 38.32 | 38.52 | 512,764 | -0.52(-1.33%) |
Sep 14, 2022 | 38.74 | 39.09 | 38.33 | 39.04 | 569,822 | +0.35(+0.91%) |
Sep 13, 2022 | 38.94 | 39.07 | 38.46 | 38.68 | 447,066 | -0.98(-2.46%) |
Sep 12, 2022 | 39.49 | 40.45 | 39.49 | 39.66 | 471,069 | +0.41(+1.05%) |
Sep 09, 2022 | 38.40 | 39.47 | 38.40 | 39.25 | 468,636 | +0.97(+2.53%) |
Sep 08, 2022 | 38.56 | 38.67 | 37.69 | 38.28 | 467,481 | -0.56(-1.43%) |
Sep 07, 2022 | 38.05 | 38.95 | 37.41 | 38.84 | 757,428 | +0.85(+2.24%) |
Sep 06, 2022 | 38.33 | 38.69 | 37.78 | 37.99 | 330,537 | -0.59(-1.52%) |
Sep 02, 2022 | 39.65 | 39.65 | 38.43 | 38.58 | 405,016 | -0.64(-1.64%) |