Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.08 | 39.18 | 39.05 | 39.18 | 136,193 | +0.05(+0.13%) |
Nov 29, 2022 | 39.12 | 39.15 | 39.12 | 39.13 | 1,119 | +0.04(+0.10%) |
Nov 28, 2022 | 39.07 | 39.20 | 39.07 | 39.09 | 2,046 | -0.14(-0.35%) |
Nov 25, 2022 | 39.20 | 39.23 | 39.20 | 39.23 | 516 | +0.01(+0.01%) |
Nov 23, 2022 | 39.21 | 39.22 | 39.21 | 39.22 | 215 | +0.03(+0.08%) |
Nov 22, 2022 | 39.14 | 39.25 | 39.13 | 39.19 | 583 | +0.08(+0.21%) |
Nov 21, 2022 | 39.11 | 39.11 | 39.11 | 39.11 | 100 | -0.07(-0.18%) |
Nov 18, 2022 | 39.21 | 39.21 | 39.09 | 39.18 | 35,511 | +0.08(+0.22%) |
Nov 17, 2022 | 39.19 | 39.19 | 39.10 | 39.10 | 878 | -0.05(-0.13%) |
Nov 16, 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 56 | -0.01(-0.03%) |
Nov 15, 2022 | 39.46 | 39.46 | 39.13 | 39.16 | 21,065 | +0.03(+0.07%) |
Nov 14, 2022 | 39.12 | 39.13 | 39.09 | 39.13 | 1,226 | +0.06(+0.16%) |
Nov 11, 2022 | 39.07 | 39.07 | 39.07 | 39.07 | 115 | +0.02(+0.05%) |
Nov 10, 2022 | 39.11 | 39.11 | 38.99 | 39.05 | 1,077 | +0.05(+0.12%) |
Nov 09, 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 55 | -0.05(-0.14%) |
Nov 08, 2022 | 39.06 | 39.06 | 39.06 | 39.06 | 235 | -0.07(-0.17%) |
Nov 07, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 1 | +0.06(+0.16%) |
Nov 04, 2022 | 39.21 | 39.21 | 39.06 | 39.06 | 24,949 | -0.16(-0.40%) |
Nov 03, 2022 | 39.31 | 39.31 | 39.22 | 39.22 | 1,336 | -0.30(-0.76%) |
Nov 02, 2022 | 39.82 | 39.50 | 39.52 | 2,799 | -0.49(-1.23%) | |
Nov 01, 2022 | 40.01 | 40.01 | 40.01 | 40.01 | 133 | -0.04(-0.11%) |
Oct 31, 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 7 | +0.03(+0.08%) |
Oct 28, 2022 | 39.93 | 40.03 | 39.93 | 40.02 | 30,873 | +0.03(+0.06%) |
Oct 27, 2022 | 39.98 | 40.00 | 39.98 | 40.00 | 175 | +0.07(+0.17%) |
Oct 26, 2022 | 40.22 | 40.22 | 39.93 | 39.93 | 3,017 | -0.10(-0.25%) |
Oct 25, 2022 | 39.96 | 40.03 | 39.96 | 40.03 | 677 | +0.08(+0.19%) |
Oct 24, 2022 | 39.92 | 39.97 | 39.91 | 39.95 | 6,088 | -0.00(-0.01%) |
Oct 21, 2022 | 39.96 | 39.96 | 39.93 | 39.96 | 392 | +0.08(+0.19%) |
Oct 20, 2022 | 39.88 | 39.88 | 39.88 | 39.88 | 224 | +0.03(+0.08%) |
Oct 19, 2022 | 39.86 | 39.86 | 39.78 | 39.85 | 620 | -0.08(-0.21%) |
Oct 18, 2022 | 39.77 | 39.94 | 39.77 | 39.94 | 4,666 | +0.09(+0.23%) |
Oct 17, 2022 | 39.92 | 39.92 | 39.84 | 39.84 | 3,047 | +0.06(+0.15%) |
Oct 14, 2022 | 39.82 | 39.82 | 39.78 | 39.78 | 757 | -0.06(-0.14%) |
Oct 13, 2022 | 39.72 | 39.84 | 39.72 | 39.84 | 765 | +0.09(+0.23%) |
Oct 12, 2022 | 39.80 | 39.80 | 39.75 | 39.75 | 293 | +0.11(+0.27%) |
Oct 11, 2022 | 39.92 | 39.92 | 39.63 | 39.64 | 11,244 | -0.18(-0.45%) |
Oct 10, 2022 | 39.66 | 39.86 | 39.66 | 39.82 | 17,565 | -0.07(-0.18%) |
Oct 07, 2022 | 39.86 | 39.89 | 39.86 | 39.89 | 267 | +0.01(+0.03%) |
Oct 06, 2022 | 39.90 | 39.91 | 39.88 | 39.88 | 1,181 | +0.15(+0.38%) |
Oct 05, 2022 | 39.56 | 39.79 | 39.56 | 39.73 | 5,195 | -0.29(-0.73%) |
Oct 04, 2022 | 40.05 | 40.08 | 40.02 | 40.02 | 1,765 | +0.07(+0.18%) |
Oct 03, 2022 | 39.57 | 39.97 | 39.57 | 39.95 | 3,141 | +0.10(+0.25%) |
Sep 30, 2022 | 39.73 | 39.88 | 39.73 | 39.85 | 25,037 | -0.00(-0.00%) |
Sep 29, 2022 | 39.74 | 39.85 | 39.74 | 39.85 | 200 | -0.04(-0.10%) |
Sep 28, 2022 | 39.88 | 39.91 | 39.88 | 39.89 | 512 | +0.12(+0.31%) |
Sep 27, 2022 | 39.78 | 39.78 | 39.73 | 39.77 | 246 | -0.03(-0.08%) |
Sep 26, 2022 | 39.76 | 39.84 | 39.76 | 39.80 | 429 | -0.11(-0.27%) |
Sep 23, 2022 | 39.95 | 39.95 | 39.90 | 39.91 | 1,399 | -0.16(-0.41%) |
Sep 22, 2022 | 40.07 | 40.08 | 40.04 | 40.07 | 3,581 | +0.03(+0.08%) |
Sep 21, 2022 | 40.04 | 40.04 | 40.04 | 40.04 | 212 | -0.03(-0.07%) |
Sep 20, 2022 | 40.09 | 40.12 | 39.98 | 40.07 | 7,475 | +0.01(+0.02%) |
Sep 19, 2022 | 40.06 | 40.06 | 40.06 | 40.06 | 307 | +0.05(+0.12%) |
Sep 16, 2022 | 40.01 | 40.01 | 40.01 | 40.01 | 137 | -0.07(-0.17%) |
Sep 15, 2022 | 39.94 | 40.12 | 39.94 | 40.08 | 2,791 | -0.05(-0.11%) |
Sep 14, 2022 | 40.07 | 40.16 | 40.07 | 40.13 | 2,348 | -0.09(-0.23%) |
Sep 13, 2022 | 40.12 | 40.25 | 40.12 | 40.22 | 3,331 | +0.04(+0.09%) |
Sep 12, 2022 | 40.22 | 40.22 | 40.18 | 40.18 | 854 | -0.07(-0.17%) |
Sep 09, 2022 | 40.25 | 40.25 | 40.25 | 40.25 | 363 | +0.07(+0.19%) |
Sep 08, 2022 | 40.12 | 40.18 | 40.07 | 40.18 | 1,643 | +0.16(+0.41%) |
Sep 07, 2022 | 40.04 | 40.07 | 39.98 | 40.01 | 12,883 | +0.05(+0.13%) |
Sep 06, 2022 | 39.81 | 39.96 | 39.80 | 39.96 | 1,085 | -0.08(-0.20%) |
Sep 02, 2022 | 40.09 | 40.09 | 39.95 | 40.04 | 3,261 | +0.01(+0.02%) |