Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.39 | 42.00 | 40.93 | 41.99 | 95,718 | +0.70(+1.71%) |
Nov 29, 2022 | 41.39 | 41.53 | 41.25 | 41.29 | 38,787 | -0.09(-0.21%) |
Nov 28, 2022 | 41.36 | 41.61 | 41.22 | 41.38 | 31,731 | +0.07(+0.17%) |
Nov 25, 2022 | 40.93 | 41.31 | 40.93 | 41.31 | 6,102 | +0.37(+0.91%) |
Nov 23, 2022 | 41.06 | 41.23 | 40.78 | 40.94 | 20,858 | -0.16(-0.38%) |
Nov 22, 2022 | 40.83 | 41.18 | 40.40 | 41.09 | 23,188 | +0.37(+0.91%) |
Nov 21, 2022 | 40.94 | 41.17 | 40.71 | 40.72 | 26,722 | -0.41(-1.00%) |
Nov 18, 2022 | 40.98 | 41.37 | 40.84 | 41.13 | 32,041 | +0.44(+1.08%) |
Nov 17, 2022 | 40.45 | 40.89 | 40.45 | 40.69 | 29,147 | -0.24(-0.60%) |
Nov 16, 2022 | 41.81 | 41.81 | 40.90 | 40.94 | 24,696 | -1.00(-2.38%) |
Nov 15, 2022 | 42.59 | 42.71 | 41.78 | 41.94 | 29,202 | -0.12(-0.28%) |
Nov 14, 2022 | 41.91 | 42.77 | 41.66 | 42.05 | 405,825 | +0.07(+0.16%) |
Nov 11, 2022 | 41.09 | 42.07 | 41.09 | 41.98 | 30,212 | +0.54(+1.30%) |
Nov 10, 2022 | 41.29 | 41.62 | 40.91 | 41.45 | 70,715 | +1.38(+3.44%) |
Nov 09, 2022 | 40.95 | 41.02 | 40.04 | 40.07 | 43,844 | -1.08(-2.62%) |
Nov 08, 2022 | 40.93 | 41.60 | 40.63 | 41.14 | 38,781 | +0.23(+0.57%) |
Nov 07, 2022 | 40.67 | 41.33 | 40.67 | 40.91 | 43,412 | +0.23(+0.58%) |
Nov 04, 2022 | 41.29 | 41.29 | 39.98 | 40.67 | 46,542 | -0.23(-0.55%) |
Nov 03, 2022 | 40.60 | 41.08 | 40.14 | 40.90 | 32,652 | -0.08(-0.19%) |
Nov 02, 2022 | 41.85 | 40.97 | 40.98 | 109,506 | -0.80(-1.92%) | |
Nov 01, 2022 | 41.48 | 41.94 | 41.38 | 41.78 | 227,280 | +0.37(+0.90%) |
Oct 31, 2022 | 41.29 | 41.74 | 41.29 | 41.41 | 83,644 | -0.05(-0.12%) |
Oct 28, 2022 | 40.73 | 41.50 | 40.72 | 41.46 | 17,687 | +0.88(+2.17%) |
Oct 27, 2022 | 41.36 | 41.36 | 40.57 | 40.58 | 36,902 | -0.57(-1.38%) |
Oct 26, 2022 | 40.64 | 41.78 | 40.64 | 41.14 | 58,972 | +0.51(+1.25%) |
Oct 25, 2022 | 40.18 | 40.84 | 40.18 | 40.63 | 28,200 | +0.44(+1.10%) |
Oct 24, 2022 | 40.07 | 40.46 | 39.78 | 40.19 | 25,947 | +0.20(+0.49%) |
Oct 21, 2022 | 39.37 | 40.03 | 39.14 | 40.00 | 12,621 | +0.75(+1.92%) |
Oct 20, 2022 | 39.69 | 39.88 | 39.23 | 39.25 | 30,597 | -0.41(-1.04%) |
Oct 19, 2022 | 40.50 | 40.50 | 39.40 | 39.66 | 24,527 | -1.13(-2.76%) |
Oct 18, 2022 | 40.90 | 41.14 | 40.65 | 40.78 | 22,863 | +0.45(+1.12%) |
Oct 17, 2022 | 40.05 | 40.51 | 40.05 | 40.33 | 29,035 | +0.59(+1.48%) |
Oct 14, 2022 | 40.46 | 40.46 | 39.68 | 39.74 | 9,830 | -0.20(-0.49%) |
Oct 13, 2022 | 38.46 | 40.01 | 38.37 | 39.94 | 28,818 | +0.56(+1.42%) |
Oct 12, 2022 | 39.40 | 39.53 | 39.15 | 39.38 | 97,355 | -0.06(-0.15%) |
Oct 11, 2022 | 39.14 | 39.95 | 38.90 | 39.44 | 43,930 | +0.16(+0.40%) |
Oct 10, 2022 | 39.76 | 39.76 | 39.08 | 39.28 | 26,476 | -0.53(-1.33%) |
Oct 07, 2022 | 40.32 | 40.42 | 39.56 | 39.81 | 17,626 | -0.78(-1.93%) |
Oct 06, 2022 | 40.33 | 40.64 | 40.33 | 40.60 | 21,060 | +0.09(+0.22%) |
Oct 05, 2022 | 40.27 | 40.62 | 39.97 | 40.51 | 19,322 | -0.16(-0.39%) |
Oct 04, 2022 | 40.11 | 40.70 | 40.11 | 40.66 | 33,302 | +1.01(+2.54%) |
Oct 03, 2022 | 39.57 | 39.73 | 39.03 | 39.66 | 113,013 | +0.36(+0.92%) |
Sep 30, 2022 | 39.39 | 40.11 | 39.26 | 39.29 | 41,126 | -0.08(-0.20%) |
Sep 29, 2022 | 39.59 | 39.59 | 38.92 | 39.37 | 71,131 | -0.50(-1.25%) |
Sep 28, 2022 | 39.42 | 40.05 | 39.42 | 39.87 | 32,975 | +1.03(+2.64%) |
Sep 27, 2022 | 39.15 | 39.41 | 38.66 | 38.84 | 37,141 | +0.11(+0.28%) |
Sep 26, 2022 | 38.72 | 39.34 | 38.65 | 38.74 | 28,230 | -0.22(-0.55%) |
Sep 23, 2022 | 39.17 | 39.38 | 38.52 | 38.95 | 75,312 | -1.08(-2.69%) |
Sep 22, 2022 | 39.61 | 40.17 | 39.11 | 40.03 | 20,583 | +0.38(+0.96%) |
Sep 21, 2022 | 40.77 | 40.84 | 39.62 | 39.65 | 31,011 | -1.03(-2.53%) |
Sep 20, 2022 | 40.73 | 40.82 | 40.26 | 40.67 | 31,611 | -0.36(-0.88%) |
Sep 19, 2022 | 40.89 | 41.07 | 40.53 | 41.04 | 30,886 | -0.18(-0.45%) |
Sep 16, 2022 | 41.41 | 41.41 | 40.87 | 41.22 | 14,431 | -0.60(-1.45%) |
Sep 15, 2022 | 41.98 | 41.98 | 41.57 | 41.82 | 17,308 | -0.32(-0.76%) |
Sep 14, 2022 | 41.82 | 42.31 | 41.50 | 42.15 | 42,285 | +0.40(+0.96%) |
Sep 13, 2022 | 42.05 | 42.26 | 41.58 | 41.75 | 44,393 | -1.32(-3.06%) |
Sep 12, 2022 | 42.92 | 43.15 | 42.72 | 43.06 | 42,861 | +0.44(+1.03%) |
Sep 09, 2022 | 42.34 | 42.92 | 42.34 | 42.62 | 16,382 | +0.63(+1.51%) |
Sep 08, 2022 | 41.54 | 42.01 | 41.21 | 41.99 | 43,084 | +0.65(+1.58%) |
Sep 07, 2022 | 40.37 | 41.35 | 40.37 | 41.34 | 30,154 | +0.94(+2.32%) |
Sep 06, 2022 | 40.95 | 41.04 | 40.30 | 40.40 | 60,295 | -0.30(-0.74%) |
Sep 02, 2022 | 41.37 | 41.43 | 40.54 | 40.70 | 37,049 | -0.33(-0.81%) |