Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.95 | 40.81 | 39.55 | 40.73 | 27,727 | +0.52(+1.29%) |
Nov 29, 2022 | 39.69 | 40.66 | 39.69 | 40.21 | 25,081 | +0.47(+1.18%) |
Nov 28, 2022 | 40.20 | 40.44 | 39.40 | 39.74 | 40,157 | -0.37(-0.93%) |
Nov 25, 2022 | 39.82 | 40.53 | 39.82 | 40.11 | 13,529 | +0.27(+0.69%) |
Nov 23, 2022 | 39.57 | 40.11 | 39.27 | 39.84 | 24,427 | +0.11(+0.27%) |
Nov 22, 2022 | 39.00 | 39.89 | 39.00 | 39.73 | 45,178 | +0.71(+1.83%) |
Nov 21, 2022 | 38.23 | 39.06 | 38.23 | 39.02 | 42,015 | +0.93(+2.44%) |
Nov 18, 2022 | 38.19 | 38.28 | 37.68 | 38.09 | 20,714 | +0.67(+1.80%) |
Nov 17, 2022 | 36.65 | 37.47 | 36.65 | 37.41 | 32,379 | +0.27(+0.74%) |
Nov 16, 2022 | 37.06 | 37.68 | 37.01 | 37.14 | 28,220 | -0.08(-0.21%) |
Nov 15, 2022 | 36.92 | 37.83 | 36.61 | 37.22 | 39,046 | +0.62(+1.68%) |
Nov 14, 2022 | 37.25 | 37.25 | 36.11 | 36.60 | 35,684 | -0.80(-2.14%) |
Nov 11, 2022 | 37.15 | 38.16 | 37.03 | 37.40 | 35,721 | +0.19(+0.50%) |
Nov 10, 2022 | 36.80 | 37.54 | 36.66 | 37.22 | 30,212 | +1.62(+4.56%) |
Nov 09, 2022 | 35.21 | 35.94 | 34.58 | 35.60 | 36,008 | +0.14(+0.38%) |
Nov 08, 2022 | 37.30 | 37.30 | 34.98 | 35.46 | 31,440 | -1.72(-4.62%) |
Nov 07, 2022 | 36.06 | 37.51 | 36.06 | 37.18 | 59,029 | +1.23(+3.43%) |
Nov 04, 2022 | 35.67 | 36.30 | 35.27 | 35.94 | 37,441 | +0.77(+2.18%) |
Nov 03, 2022 | 34.05 | 35.57 | 34.05 | 35.18 | 42,747 | +0.65(+1.88%) |
Nov 02, 2022 | 34.24 | 35.51 | 33.72 | 34.53 | 62,139 | +0.24(+0.71%) |
Nov 01, 2022 | 33.63 | 34.54 | 33.33 | 34.29 | 53,509 | +0.91(+2.73%) |
Oct 31, 2022 | 31.96 | 33.76 | 31.96 | 33.37 | 72,584 | +1.57(+4.94%) |
Oct 28, 2022 | 30.48 | 32.27 | 30.28 | 31.80 | 36,322 | +1.42(+4.66%) |
Oct 27, 2022 | 30.70 | 31.54 | 30.21 | 30.39 | 39,720 | -0.10(-0.32%) |
Oct 26, 2022 | 29.86 | 30.81 | 29.85 | 30.48 | 38,306 | +0.78(+2.61%) |
Oct 25, 2022 | 28.78 | 30.05 | 28.78 | 29.71 | 58,500 | +0.79(+2.72%) |
Oct 24, 2022 | 28.95 | 29.17 | 28.45 | 28.92 | 60,905 | +0.04(+0.13%) |
Oct 21, 2022 | 28.44 | 29.13 | 28.22 | 28.89 | 39,108 | +0.70(+2.48%) |
Oct 20, 2022 | 28.64 | 28.87 | 28.05 | 28.19 | 27,670 | -0.43(-1.49%) |
Oct 19, 2022 | 29.20 | 29.22 | 28.01 | 28.61 | 39,752 | -0.69(-2.35%) |
Oct 18, 2022 | 29.18 | 29.67 | 29.10 | 29.30 | 39,391 | +0.45(+1.55%) |
Oct 17, 2022 | 29.02 | 29.49 | 28.48 | 28.86 | 50,290 | +0.39(+1.36%) |
Oct 14, 2022 | 29.27 | 29.46 | 28.40 | 28.47 | 49,651 | -0.60(-2.07%) |
Oct 13, 2022 | 27.92 | 29.20 | 27.55 | 29.07 | 38,412 | +1.07(+3.81%) |
Oct 12, 2022 | 27.67 | 28.34 | 27.56 | 28.00 | 36,011 | +0.15(+0.52%) |
Oct 11, 2022 | 27.93 | 28.39 | 27.64 | 27.86 | 30,851 | -0.07(-0.24%) |
Oct 10, 2022 | 28.19 | 28.47 | 27.89 | 27.93 | 46,764 | -0.25(-0.89%) |
Oct 07, 2022 | 29.51 | 29.51 | 28.06 | 28.18 | 67,609 | -1.51(-5.09%) |
Oct 06, 2022 | 29.71 | 29.88 | 29.18 | 29.69 | 52,675 | -0.16(-0.55%) |
Oct 05, 2022 | 30.46 | 30.46 | 29.57 | 29.85 | 34,174 | -0.81(-2.66%) |
Oct 04, 2022 | 30.19 | 30.84 | 30.16 | 30.67 | 75,329 | +0.75(+2.50%) |
Oct 03, 2022 | 30.41 | 30.64 | 29.82 | 29.92 | 60,487 | -0.12(-0.39%) |
Sep 30, 2022 | 30.42 | 30.78 | 29.75 | 30.04 | 82,268 | -0.39(-1.27%) |
Sep 29, 2022 | 30.87 | 30.87 | 29.70 | 30.43 | 83,368 | -0.74(-2.36%) |
Sep 28, 2022 | 30.84 | 31.48 | 30.41 | 31.16 | 58,379 | +0.48(+1.55%) |
Sep 27, 2022 | 31.37 | 31.37 | 30.02 | 30.69 | 87,650 | -0.48(-1.52%) |
Sep 26, 2022 | 30.66 | 31.46 | 30.51 | 31.16 | 67,649 | +0.51(+1.68%) |
Sep 23, 2022 | 31.17 | 31.23 | 30.41 | 30.65 | 120,263 | -0.67(-2.14%) |
Sep 22, 2022 | 32.13 | 32.24 | 31.25 | 31.32 | 77,370 | -0.84(-2.62%) |
Sep 21, 2022 | 32.21 | 32.55 | 32.01 | 32.16 | 71,119 | +0.08(+0.24%) |
Sep 20, 2022 | 32.30 | 32.49 | 31.54 | 32.08 | 103,473 | -0.46(-1.40%) |
Sep 19, 2022 | 31.40 | 32.56 | 31.40 | 32.54 | 127,558 | +0.97(+3.07%) |
Sep 16, 2022 | 30.72 | 31.68 | 30.19 | 31.57 | 247,249 | +0.50(+1.62%) |
Sep 15, 2022 | 29.91 | 31.12 | 29.85 | 31.07 | 107,899 | +1.26(+4.23%) |
Sep 14, 2022 | 29.97 | 30.23 | 28.61 | 29.81 | 179,487 | +0.19(+0.65%) |
Sep 13, 2022 | 30.85 | 31.01 | 29.53 | 29.61 | 130,764 | -2.16(-6.80%) |
Sep 12, 2022 | 31.05 | 31.86 | 29.40 | 31.77 | 200,889 | +0.14(+0.43%) |
Sep 09, 2022 | 30.05 | 31.72 | 30.05 | 31.64 | 100,628 | +1.53(+5.09%) |
Sep 08, 2022 | 29.50 | 30.52 | 28.67 | 30.11 | 196,705 | +0.86(+2.95%) |
Sep 07, 2022 | 33.70 | 33.93 | 28.00 | 29.24 | 729,676 | -4.57(-13.51%) |
Sep 06, 2022 | 34.67 | 35.27 | 33.69 | 33.81 | 83,505 | -0.82(-2.38%) |
Sep 02, 2022 | 35.49 | 35.66 | 34.42 | 34.63 | 73,235 | -0.54(-1.54%) |