Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.99 | 41.02 | 39.74 | 40.93 | 316,331 | +0.94(+2.36%) |
Nov 29, 2022 | 39.67 | 40.15 | 39.34 | 39.99 | 306,531 | +0.83(+2.13%) |
Nov 28, 2022 | 39.35 | 39.35 | 38.74 | 39.15 | 298,312 | -0.38(-0.95%) |
Nov 25, 2022 | 39.68 | 40.20 | 39.44 | 39.53 | 138,931 | +0.03(+0.09%) |
Nov 23, 2022 | 39.42 | 39.64 | 39.04 | 39.50 | 205,366 | -0.01(-0.02%) |
Nov 22, 2022 | 39.55 | 39.59 | 39.03 | 39.51 | 352,044 | +0.33(+0.85%) |
Nov 21, 2022 | 38.69 | 39.36 | 38.63 | 39.17 | 291,449 | +0.33(+0.84%) |
Nov 18, 2022 | 39.04 | 39.34 | 38.37 | 38.85 | 357,589 | +0.27(+0.69%) |
Nov 17, 2022 | 38.28 | 38.67 | 38.01 | 38.58 | 409,439 | -0.23(-0.60%) |
Nov 16, 2022 | 38.29 | 38.89 | 38.29 | 38.81 | 359,310 | +0.30(+0.78%) |
Nov 15, 2022 | 38.60 | 39.04 | 38.08 | 38.51 | 238,628 | +0.17(+0.45%) |
Nov 14, 2022 | 38.48 | 38.83 | 38.10 | 38.34 | 321,359 | -0.18(-0.47%) |
Nov 11, 2022 | 38.54 | 38.78 | 38.11 | 38.52 | 273,976 | +0.09(+0.22%) |
Nov 10, 2022 | 37.57 | 38.56 | 37.46 | 38.43 | 408,283 | +2.07(+5.70%) |
Nov 09, 2022 | 36.51 | 36.92 | 36.33 | 36.36 | 288,132 | -0.53(-1.44%) |
Nov 08, 2022 | 36.57 | 37.39 | 36.41 | 36.89 | 235,583 | +0.51(+1.41%) |
Nov 07, 2022 | 36.81 | 37.05 | 36.03 | 36.38 | 291,243 | -0.41(-1.12%) |
Nov 04, 2022 | 36.09 | 37.23 | 35.96 | 36.79 | 302,278 | +1.15(+3.22%) |
Nov 03, 2022 | 36.12 | 36.29 | 35.60 | 35.64 | 254,165 | -1.11(-3.03%) |
Nov 02, 2022 | 36.44 | 37.72 | 36.36 | 36.75 | 615,631 | -0.21(-0.58%) |
Nov 01, 2022 | 37.66 | 37.66 | 36.88 | 36.97 | 346,724 | +0.02(+0.05%) |
Oct 31, 2022 | 37.45 | 37.45 | 36.62 | 36.95 | 376,591 | -0.62(-1.64%) |
Oct 28, 2022 | 37.76 | 37.86 | 37.21 | 37.57 | 382,655 | +0.03(+0.07%) |
Oct 27, 2022 | 37.65 | 37.87 | 37.16 | 37.54 | 555,762 | +0.27(+0.74%) |
Oct 26, 2022 | 36.77 | 37.53 | 36.61 | 37.27 | 488,404 | +0.75(+2.04%) |
Oct 25, 2022 | 34.55 | 36.56 | 34.55 | 36.52 | 463,429 | +1.79(+5.16%) |
Oct 24, 2022 | 34.75 | 34.95 | 34.11 | 34.73 | 266,859 | +0.21(+0.60%) |
Oct 21, 2022 | 34.88 | 35.09 | 34.23 | 34.53 | 394,238 | -0.21(-0.62%) |
Oct 20, 2022 | 35.64 | 35.90 | 34.65 | 34.74 | 418,264 | -0.67(-1.89%) |
Oct 19, 2022 | 35.35 | 35.68 | 34.80 | 35.41 | 670,462 | +0.33(+0.93%) |
Oct 18, 2022 | 34.84 | 35.25 | 34.48 | 35.08 | 373,963 | +0.84(+2.45%) |
Oct 17, 2022 | 34.15 | 34.75 | 34.09 | 34.24 | 354,174 | +0.81(+2.44%) |
Oct 14, 2022 | 34.05 | 34.49 | 33.09 | 33.43 | 284,808 | -0.68(-1.98%) |
Oct 13, 2022 | 32.75 | 34.38 | 32.48 | 34.11 | 619,066 | +0.89(+2.68%) |
Oct 12, 2022 | 32.87 | 33.38 | 32.40 | 33.22 | 458,345 | +0.42(+1.28%) |
Oct 11, 2022 | 32.92 | 33.07 | 32.17 | 32.80 | 576,676 | -0.39(-1.16%) |
Oct 10, 2022 | 33.04 | 33.44 | 32.86 | 33.18 | 252,241 | +0.11(+0.34%) |
Oct 07, 2022 | 33.59 | 33.93 | 32.80 | 33.07 | 573,011 | -0.81(-2.40%) |
Oct 06, 2022 | 35.71 | 35.71 | 33.69 | 33.88 | 410,125 | -1.92(-5.36%) |
Oct 05, 2022 | 36.22 | 36.22 | 34.92 | 35.80 | 340,253 | -0.81(-2.20%) |
Oct 04, 2022 | 36.24 | 36.80 | 36.12 | 36.61 | 348,574 | +0.90(+2.52%) |
Oct 03, 2022 | 35.36 | 36.14 | 35.00 | 35.71 | 336,648 | +0.83(+2.38%) |
Sep 30, 2022 | 35.56 | 36.03 | 34.87 | 34.88 | 446,227 | -0.73(-2.05%) |
Sep 29, 2022 | 37.19 | 37.19 | 35.04 | 35.61 | 435,299 | -1.69(-4.53%) |
Sep 28, 2022 | 38.13 | 38.19 | 36.99 | 37.29 | 403,126 | -0.65(-1.72%) |
Sep 27, 2022 | 39.16 | 39.31 | 37.70 | 37.95 | 310,616 | -0.82(-2.12%) |
Sep 26, 2022 | 40.17 | 40.28 | 38.47 | 38.77 | 310,267 | -1.58(-3.91%) |
Sep 23, 2022 | 40.64 | 40.70 | 39.80 | 40.34 | 491,496 | -0.81(-1.98%) |
Sep 22, 2022 | 41.50 | 41.69 | 41.03 | 41.16 | 389,039 | -0.54(-1.29%) |
Sep 21, 2022 | 42.52 | 42.87 | 41.70 | 41.70 | 405,144 | -0.60(-1.42%) |
Sep 20, 2022 | 41.67 | 42.38 | 41.38 | 42.30 | 255,752 | +0.25(+0.59%) |
Sep 19, 2022 | 41.61 | 42.86 | 41.61 | 42.05 | 371,013 | -0.03(-0.06%) |
Sep 16, 2022 | 41.41 | 42.19 | 40.70 | 42.08 | 630,723 | +0.65(+1.57%) |
Sep 15, 2022 | 41.78 | 41.83 | 41.07 | 41.42 | 241,332 | -0.52(-1.25%) |
Sep 14, 2022 | 41.78 | 42.31 | 41.54 | 41.95 | 216,433 | +0.40(+0.97%) |
Sep 13, 2022 | 41.75 | 42.14 | 41.36 | 41.54 | 315,665 | -0.96(-2.26%) |
Sep 12, 2022 | 42.11 | 42.66 | 42.11 | 42.50 | 270,603 | +0.70(+1.68%) |
Sep 09, 2022 | 41.85 | 42.24 | 41.74 | 41.80 | 224,547 | +0.35(+0.85%) |
Sep 08, 2022 | 40.89 | 41.49 | 40.84 | 41.45 | 195,634 | +0.22(+0.54%) |
Sep 07, 2022 | 41.13 | 41.43 | 40.84 | 41.23 | 257,634 | +0.24(+0.59%) |
Sep 06, 2022 | 40.70 | 41.40 | 40.38 | 40.99 | 232,326 | +0.58(+1.44%) |
Sep 02, 2022 | 40.23 | 40.95 | 40.10 | 40.40 | 285,923 | +0.26(+0.64%) |