Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.35 | 43.25 | 39.37 | 43.02 | 727,541 | +3.24(+8.14%) |
Nov 29, 2022 | 39.64 | 40.92 | 39.39 | 39.78 | 455,161 | +0.52(+1.33%) |
Nov 28, 2022 | 40.48 | 40.48 | 39.11 | 39.26 | 413,079 | -1.91(-4.64%) |
Nov 25, 2022 | 40.74 | 41.19 | 40.56 | 41.17 | 143,396 | -0.06(-0.14%) |
Nov 23, 2022 | 40.87 | 41.34 | 40.40 | 41.23 | 291,028 | +0.58(+1.43%) |
Nov 22, 2022 | 40.23 | 40.93 | 40.02 | 40.65 | 295,016 | +0.78(+1.95%) |
Nov 21, 2022 | 38.89 | 40.13 | 38.43 | 39.87 | 357,761 | +0.52(+1.33%) |
Nov 18, 2022 | 41.04 | 41.11 | 38.81 | 39.35 | 353,620 | -1.29(-3.17%) |
Nov 17, 2022 | 40.54 | 41.03 | 39.97 | 40.64 | 210,597 | -0.82(-1.99%) |
Nov 16, 2022 | 41.81 | 42.26 | 40.97 | 41.46 | 329,255 | -0.76(-1.79%) |
Nov 15, 2022 | 43.29 | 43.29 | 41.82 | 42.22 | 377,680 | +0.04(+0.09%) |
Nov 14, 2022 | 42.14 | 42.91 | 42.02 | 42.18 | 251,133 | -0.61(-1.43%) |
Nov 11, 2022 | 43.17 | 43.78 | 42.42 | 42.79 | 414,972 | +0.19(+0.46%) |
Nov 10, 2022 | 39.69 | 43.09 | 39.32 | 42.60 | 575,372 | +4.84(+12.82%) |
Nov 09, 2022 | 39.34 | 39.40 | 37.49 | 37.76 | 207,146 | -2.14(-5.37%) |
Nov 08, 2022 | 39.35 | 41.32 | 38.87 | 39.90 | 383,084 | +0.70(+1.78%) |
Nov 07, 2022 | 38.66 | 39.49 | 38.21 | 39.20 | 368,635 | +0.77(+1.99%) |
Nov 04, 2022 | 38.36 | 39.00 | 37.73 | 38.44 | 350,422 | +1.56(+4.24%) |
Nov 03, 2022 | 36.01 | 37.17 | 35.68 | 36.87 | 301,634 | +0.00(+0.00%) |
Nov 02, 2022 | 38.62 | 39.10 | 36.82 | 36.87 | 302,680 | -1.95(-5.02%) |
Nov 01, 2022 | 39.18 | 39.63 | 38.57 | 38.82 | 333,985 | +0.47(+1.21%) |
Oct 31, 2022 | 39.37 | 39.37 | 38.29 | 38.36 | 302,634 | -0.90(-2.30%) |
Oct 28, 2022 | 39.74 | 40.03 | 38.80 | 39.26 | 445,980 | -0.49(-1.22%) |
Oct 27, 2022 | 39.94 | 40.55 | 39.09 | 39.74 | 475,915 | +0.00(+0.00%) |
Oct 26, 2022 | 39.81 | 40.47 | 39.49 | 39.74 | 503,158 | +0.56(+1.44%) |
Oct 25, 2022 | 38.51 | 39.47 | 38.07 | 39.18 | 561,861 | +0.39(+1.00%) |
Oct 24, 2022 | 38.79 | 39.06 | 38.10 | 38.79 | 240,718 | -0.07(-0.17%) |
Oct 21, 2022 | 37.81 | 39.43 | 37.44 | 38.86 | 254,818 | +1.30(+3.46%) |
Oct 20, 2022 | 38.52 | 39.30 | 37.16 | 37.56 | 267,362 | -1.13(-2.91%) |
Oct 19, 2022 | 38.90 | 39.57 | 38.30 | 38.69 | 286,166 | -0.71(-1.80%) |
Oct 18, 2022 | 39.57 | 40.00 | 38.79 | 39.40 | 252,177 | +0.76(+1.96%) |
Oct 17, 2022 | 37.53 | 38.80 | 37.45 | 38.64 | 266,242 | +2.03(+5.54%) |
Oct 14, 2022 | 39.19 | 39.40 | 36.61 | 36.61 | 286,473 | -2.43(-6.24%) |
Oct 13, 2022 | 37.40 | 39.20 | 36.61 | 39.05 | 284,086 | +0.78(+2.03%) |
Oct 12, 2022 | 38.16 | 38.63 | 37.48 | 38.27 | 174,305 | +0.01(+0.03%) |
Oct 11, 2022 | 38.19 | 39.20 | 37.63 | 38.26 | 210,960 | -0.20(-0.53%) |
Oct 10, 2022 | 38.78 | 39.42 | 37.90 | 38.46 | 284,330 | -0.03(-0.08%) |
Oct 07, 2022 | 38.26 | 38.76 | 37.82 | 38.49 | 286,690 | -0.28(-0.73%) |
Oct 06, 2022 | 38.88 | 39.36 | 38.39 | 38.77 | 219,105 | -0.66(-1.67%) |
Oct 05, 2022 | 39.74 | 40.17 | 39.36 | 39.43 | 420,449 | -1.62(-3.95%) |
Oct 04, 2022 | 39.85 | 41.19 | 39.59 | 41.05 | 301,681 | +2.11(+5.43%) |
Oct 03, 2022 | 38.24 | 39.50 | 37.95 | 38.94 | 631,605 | +1.56(+4.18%) |
Sep 30, 2022 | 37.07 | 38.45 | 36.73 | 37.38 | 494,388 | +0.04(+0.10%) |
Sep 29, 2022 | 37.62 | 37.66 | 36.51 | 37.34 | 297,416 | -0.48(-1.26%) |
Sep 28, 2022 | 36.57 | 38.15 | 36.49 | 37.81 | 450,312 | +1.50(+4.14%) |
Sep 27, 2022 | 36.11 | 36.58 | 35.65 | 36.31 | 402,531 | +0.84(+2.38%) |
Sep 26, 2022 | 35.32 | 37.15 | 35.07 | 35.47 | 318,511 | -0.31(-0.87%) |
Sep 23, 2022 | 36.24 | 36.45 | 35.07 | 35.78 | 414,527 | -1.53(-4.11%) |
Sep 22, 2022 | 37.84 | 38.09 | 36.35 | 37.31 | 336,422 | -0.22(-0.59%) |
Sep 21, 2022 | 39.52 | 39.85 | 37.51 | 37.53 | 369,111 | -1.68(-4.28%) |
Sep 20, 2022 | 39.58 | 39.66 | 38.26 | 39.21 | 383,206 | -0.88(-2.20%) |
Sep 19, 2022 | 36.83 | 40.28 | 36.83 | 40.09 | 507,524 | +2.80(+7.52%) |
Sep 16, 2022 | 37.63 | 37.85 | 35.76 | 37.29 | 3,501,665 | -0.94(-2.46%) |
Sep 15, 2022 | 40.43 | 41.42 | 38.21 | 38.23 | 1,319,701 | -1.90(-4.74%) |
Sep 14, 2022 | 40.19 | 40.79 | 36.55 | 40.13 | 1,866,969 | +2.00(+5.24%) |
Sep 13, 2022 | 39.51 | 40.20 | 37.16 | 38.13 | 1,179,380 | -2.92(-7.11%) |
Sep 12, 2022 | 39.46 | 41.16 | 39.06 | 41.05 | 1,010,223 | +2.21(+5.69%) |
Sep 09, 2022 | 38.04 | 38.98 | 37.91 | 38.84 | 555,234 | +1.23(+3.28%) |
Sep 08, 2022 | 38.35 | 38.74 | 37.49 | 37.61 | 514,708 | -1.04(-2.69%) |
Sep 07, 2022 | 37.08 | 38.65 | 37.02 | 38.65 | 275,754 | +1.06(+2.83%) |
Sep 06, 2022 | 38.38 | 38.52 | 36.97 | 37.59 | 297,133 | -0.24(-0.64%) |
Sep 02, 2022 | 39.07 | 39.15 | 37.51 | 37.83 | 261,386 | -0.60(-1.56%) |