Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.81 | 38.02 | 36.67 | 37.25 | 5,612,581 | +2.16(+6.16%) |
Nov 29, 2022 | 36.30 | 36.36 | 34.69 | 35.09 | 2,177,819 | +0.42(+1.21%) |
Nov 28, 2022 | 32.42 | 35.11 | 32.42 | 34.67 | 1,965,452 | +2.23(+6.87%) |
Nov 25, 2022 | 32.18 | 32.80 | 31.30 | 32.45 | 893,454 | -0.81(-2.43%) |
Nov 23, 2022 | 34.13 | 34.37 | 32.76 | 33.25 | 1,175,883 | -0.79(-2.32%) |
Nov 22, 2022 | 33.62 | 34.44 | 33.28 | 34.04 | 2,543,767 | -0.54(-1.55%) |
Nov 21, 2022 | 35.20 | 35.69 | 34.12 | 34.58 | 1,463,787 | -1.80(-4.95%) |
Nov 18, 2022 | 36.47 | 37.00 | 36.13 | 36.38 | 696,598 | -1.37(-3.64%) |
Nov 17, 2022 | 36.01 | 37.95 | 35.89 | 37.75 | 1,341,939 | +0.86(+2.32%) |
Nov 16, 2022 | 36.01 | 37.25 | 35.58 | 36.89 | 2,850,769 | +0.18(+0.50%) |
Nov 15, 2022 | 37.49 | 37.87 | 35.96 | 36.71 | 1,321,615 | +1.04(+2.92%) |
Nov 14, 2022 | 37.24 | 37.35 | 35.63 | 35.67 | 1,882,599 | -1.06(-2.89%) |
Nov 11, 2022 | 35.03 | 36.93 | 34.56 | 36.73 | 2,882,665 | +4.04(+12.36%) |
Nov 10, 2022 | 33.09 | 33.32 | 32.42 | 32.69 | 1,001,222 | +1.76(+5.70%) |
Nov 09, 2022 | 31.91 | 32.27 | 30.91 | 30.93 | 1,117,977 | -2.18(-6.58%) |
Nov 08, 2022 | 32.78 | 33.12 | 32.07 | 33.11 | 1,075,836 | +0.06(+0.18%) |
Nov 07, 2022 | 34.26 | 34.70 | 32.84 | 33.05 | 2,198,935 | -1.21(-3.52%) |
Nov 04, 2022 | 34.92 | 35.59 | 32.75 | 34.26 | 3,423,864 | +2.16(+6.73%) |
Nov 03, 2022 | 30.10 | 32.20 | 30.10 | 32.09 | 1,446,920 | +1.39(+4.53%) |
Nov 02, 2022 | 29.86 | 31.77 | 30.70 | 3,634,192 | +1.51(+5.17%) | |
Nov 01, 2022 | 29.57 | 29.75 | 28.46 | 29.19 | 2,204,929 | +2.84(+10.78%) |
Oct 31, 2022 | 26.68 | 27.08 | 26.24 | 26.35 | 1,402,657 | -0.80(-2.94%) |
Oct 28, 2022 | 26.94 | 27.58 | 25.82 | 27.15 | 2,084,229 | -1.53(-5.33%) |
Oct 27, 2022 | 28.66 | 29.11 | 27.74 | 28.68 | 1,357,044 | -0.88(-2.96%) |
Oct 26, 2022 | 27.25 | 29.81 | 26.62 | 29.55 | 3,634,070 | +3.44(+13.15%) |
Oct 25, 2022 | 26.50 | 28.39 | 26.08 | 26.12 | 2,598,058 | +0.99(+3.95%) |
Oct 24, 2022 | 25.36 | 26.08 | 23.73 | 25.13 | 3,667,409 | -4.26(-14.50%) |
Oct 21, 2022 | 28.53 | 29.62 | 28.10 | 29.39 | 1,318,067 | +0.69(+2.41%) |
Oct 20, 2022 | 28.74 | 29.22 | 28.33 | 28.70 | 1,164,315 | +0.75(+2.68%) |
Oct 19, 2022 | 29.59 | 30.05 | 27.90 | 27.95 | 963,149 | -2.78(-9.06%) |
Oct 18, 2022 | 31.48 | 31.91 | 30.52 | 30.73 | 625,636 | -0.41(-1.31%) |
Oct 17, 2022 | 30.36 | 31.36 | 30.35 | 31.14 | 710,304 | +1.55(+5.23%) |
Oct 14, 2022 | 30.45 | 30.69 | 29.55 | 29.59 | 754,232 | -0.24(-0.82%) |
Oct 13, 2022 | 28.79 | 30.71 | 28.72 | 29.84 | 738,125 | -0.37(-1.22%) |
Oct 12, 2022 | 30.16 | 30.64 | 29.70 | 30.21 | 735,438 | -0.01(-0.03%) |
Oct 11, 2022 | 29.67 | 31.06 | 28.91 | 30.22 | 1,017,833 | +0.02(+0.06%) |
Oct 10, 2022 | 32.31 | 32.57 | 30.07 | 30.20 | 1,283,618 | -3.53(-10.47%) |
Oct 07, 2022 | 34.31 | 34.82 | 33.58 | 33.73 | 548,339 | -1.48(-4.20%) |
Oct 06, 2022 | 35.84 | 36.17 | 35.06 | 35.21 | 421,489 | -1.02(-2.82%) |
Oct 05, 2022 | 36.81 | 36.93 | 36.15 | 36.23 | 822,924 | -0.43(-1.17%) |
Oct 04, 2022 | 35.79 | 36.98 | 35.45 | 36.66 | 1,426,125 | +1.80(+5.16%) |
Oct 03, 2022 | 32.85 | 35.24 | 32.46 | 34.86 | 907,137 | +2.22(+6.80%) |
Sep 30, 2022 | 33.42 | 33.66 | 32.55 | 32.64 | 1,210,508 | -1.27(-3.73%) |
Sep 29, 2022 | 33.54 | 34.13 | 33.35 | 33.90 | 1,087,152 | -0.98(-2.82%) |
Sep 28, 2022 | 34.06 | 35.10 | 33.10 | 34.89 | 1,362,477 | +0.22(+0.65%) |
Sep 27, 2022 | 35.86 | 36.25 | 34.32 | 34.66 | 2,394,580 | +0.31(+0.91%) |
Sep 26, 2022 | 33.49 | 35.04 | 33.08 | 34.35 | 1,472,222 | +2.00(+6.17%) |
Sep 23, 2022 | 31.81 | 32.46 | 31.70 | 32.36 | 830,343 | +0.18(+0.57%) |
Sep 22, 2022 | 33.00 | 33.64 | 32.14 | 32.17 | 1,235,487 | -0.92(-2.79%) |
Sep 21, 2022 | 35.13 | 35.43 | 32.88 | 33.10 | 1,512,932 | -2.35(-6.64%) |
Sep 20, 2022 | 35.44 | 36.23 | 35.14 | 35.45 | 760,946 | +0.55(+1.59%) |
Sep 19, 2022 | 34.20 | 35.41 | 34.09 | 34.90 | 718,756 | +0.30(+0.87%) |
Sep 16, 2022 | 35.10 | 35.45 | 34.32 | 34.60 | 1,059,683 | -1.00(-2.82%) |
Sep 15, 2022 | 34.75 | 36.35 | 34.72 | 35.60 | 1,176,492 | +0.55(+1.58%) |
Sep 14, 2022 | 34.50 | 35.10 | 33.84 | 35.04 | 904,873 | +0.46(+1.32%) |
Sep 13, 2022 | 34.35 | 35.40 | 34.20 | 34.59 | 1,086,379 | -0.75(-2.12%) |
Sep 12, 2022 | 35.33 | 35.39 | 34.82 | 35.34 | 666,457 | +0.27(+0.78%) |
Sep 09, 2022 | 33.61 | 35.26 | 33.46 | 35.06 | 1,530,461 | +1.53(+4.56%) |
Sep 08, 2022 | 32.55 | 33.57 | 32.07 | 33.54 | 1,006,737 | +0.17(+0.50%) |
Sep 07, 2022 | 32.85 | 33.50 | 32.64 | 33.37 | 1,493,990 | +0.52(+1.57%) |
Sep 06, 2022 | 33.86 | 34.06 | 32.70 | 32.85 | 2,552,253 | -1.52(-4.42%) |
Sep 02, 2022 | 34.86 | 34.89 | 34.24 | 34.37 | 765,073 | -0.66(-1.89%) |