Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.84 | 31.83 | 29.81 | 31.77 | 15,447,343 | +1.94(+6.50%) |
Nov 29, 2022 | 31.45 | 31.59 | 29.67 | 29.83 | 11,403,718 | -1.05(-3.40%) |
Nov 28, 2022 | 31.31 | 31.72 | 30.81 | 30.88 | 12,423,330 | -0.88(-2.77%) |
Nov 25, 2022 | 31.50 | 31.93 | 31.29 | 31.76 | 4,046,849 | -0.24(-0.75%) |
Nov 23, 2022 | 31.22 | 32.19 | 31.16 | 32.00 | 11,847,966 | +1.16(+3.76%) |
Nov 22, 2022 | 30.61 | 31.12 | 29.72 | 30.84 | 11,597,870 | +0.07(+0.23%) |
Nov 21, 2022 | 31.37 | 31.48 | 29.46 | 30.77 | 16,300,422 | -0.95(-2.99%) |
Nov 18, 2022 | 33.08 | 33.13 | 31.08 | 31.72 | 11,037,097 | -0.81(-2.49%) |
Nov 17, 2022 | 33.37 | 33.45 | 31.91 | 32.53 | 14,102,285 | -1.88(-5.46%) |
Nov 16, 2022 | 36.07 | 36.20 | 34.31 | 34.41 | 13,164,941 | -2.32(-6.32%) |
Nov 15, 2022 | 37.34 | 38.68 | 36.37 | 36.73 | 16,295,754 | +1.13(+3.17%) |
Nov 14, 2022 | 36.15 | 36.93 | 34.84 | 35.60 | 13,052,870 | -1.14(-3.10%) |
Nov 11, 2022 | 34.00 | 36.90 | 33.06 | 36.74 | 21,854,524 | +3.01(+8.92%) |
Nov 10, 2022 | 33.33 | 33.80 | 31.28 | 33.73 | 25,189,768 | +2.81(+9.09%) |
Nov 09, 2022 | 35.31 | 36.75 | 30.68 | 30.92 | 46,191,100 | -8.22(-21.00%) |
Nov 08, 2022 | 39.64 | 40.95 | 38.70 | 39.14 | 15,111,679 | -0.68(-1.71%) |
Nov 07, 2022 | 39.96 | 40.54 | 37.85 | 39.82 | 16,319,529 | -0.76(-1.87%) |
Nov 04, 2022 | 45.06 | 45.59 | 39.55 | 40.58 | 16,634,976 | -2.72(-6.28%) |
Nov 03, 2022 | 42.10 | 45.83 | 42.07 | 43.30 | 13,454,616 | +0.43(+1.00%) |
Nov 02, 2022 | 44.08 | 42.71 | 42.87 | 10,583,387 | -1.44(-3.25%) | |
Nov 01, 2022 | 45.51 | 46.94 | 44.24 | 44.31 | 8,402,314 | -0.43(-0.96%) |
Oct 31, 2022 | 45.48 | 45.90 | 43.97 | 44.74 | 10,321,692 | -1.04(-2.27%) |
Oct 28, 2022 | 46.17 | 46.73 | 45.22 | 45.78 | 9,221,359 | -0.72(-1.55%) |
Oct 27, 2022 | 45.55 | 46.90 | 44.73 | 46.50 | 11,429,579 | +1.00(+2.20%) |
Oct 26, 2022 | 45.82 | 47.67 | 45.27 | 45.50 | 17,132,146 | -0.21(-0.46%) |
Oct 25, 2022 | 43.54 | 45.85 | 43.21 | 45.71 | 19,425,884 | +3.86(+9.22%) |
Oct 24, 2022 | 41.80 | 42.30 | 40.41 | 41.85 | 11,456,355 | -0.96(-2.24%) |
Oct 21, 2022 | 41.51 | 43.39 | 40.91 | 42.81 | 16,932,964 | +0.24(+0.56%) |
Oct 20, 2022 | 41.24 | 43.32 | 41.24 | 42.57 | 16,358,150 | +1.13(+2.73%) |
Oct 19, 2022 | 42.09 | 43.15 | 41.10 | 41.44 | 16,158,344 | -1.94(-4.47%) |
Oct 18, 2022 | 43.03 | 44.30 | 42.31 | 43.38 | 34,711,232 | +0.77(+1.81%) |
Oct 17, 2022 | 41.20 | 43.66 | 40.51 | 42.61 | 71,175,192 | +7.05(+19.83%) |
Oct 14, 2022 | 38.70 | 39.19 | 35.48 | 35.56 | 14,757,211 | -2.36(-6.22%) |
Oct 13, 2022 | 35.42 | 38.11 | 34.11 | 37.92 | 28,723,596 | +0.73(+1.96%) |
Oct 12, 2022 | 34.45 | 37.70 | 34.45 | 37.19 | 24,970,974 | +2.63(+7.61%) |
Oct 11, 2022 | 33.70 | 35.60 | 33.20 | 34.56 | 21,166,272 | -0.84(-2.37%) |
Oct 10, 2022 | 34.71 | 35.89 | 33.91 | 35.40 | 12,805,866 | +0.58(+1.67%) |
Oct 07, 2022 | 37.95 | 38.06 | 34.42 | 34.82 | 20,549,874 | -4.33(-11.06%) |
Oct 06, 2022 | 38.40 | 39.81 | 37.57 | 39.15 | 15,295,347 | +1.15(+3.03%) |
Oct 05, 2022 | 37.96 | 38.49 | 36.76 | 38.00 | 14,072,491 | -0.68(-1.76%) |
Oct 04, 2022 | 37.75 | 39.15 | 37.36 | 38.68 | 18,810,604 | +2.27(+6.23%) |
Oct 03, 2022 | 34.89 | 36.67 | 33.60 | 36.41 | 21,695,528 | +0.57(+1.59%) |
Sep 30, 2022 | 34.98 | 36.81 | 34.81 | 35.84 | 12,784,276 | +0.46(+1.30%) |
Sep 29, 2022 | 37.26 | 37.41 | 35.31 | 35.38 | 14,136,739 | -2.66(-6.99%) |
Sep 28, 2022 | 36.93 | 38.59 | 36.55 | 38.04 | 15,860,488 | +1.45(+3.96%) |
Sep 27, 2022 | 36.66 | 38.08 | 36.03 | 36.59 | 21,974,660 | +1.04(+2.93%) |
Sep 26, 2022 | 36.28 | 37.95 | 35.48 | 35.55 | 25,423,956 | +0.01(+0.03%) |
Sep 23, 2022 | 34.55 | 35.58 | 33.56 | 35.54 | 15,492,526 | +0.28(+0.79%) |
Sep 22, 2022 | 35.44 | 36.14 | 34.90 | 35.26 | 14,880,471 | -0.55(-1.54%) |
Sep 21, 2022 | 36.66 | 37.77 | 35.77 | 35.81 | 15,870,965 | -0.60(-1.65%) |
Sep 20, 2022 | 36.85 | 37.59 | 36.26 | 36.41 | 15,249,104 | -0.70(-1.89%) |
Sep 19, 2022 | 38.96 | 39.04 | 36.84 | 37.11 | 17,812,950 | -2.39(-6.05%) |
Sep 16, 2022 | 41.92 | 41.92 | 38.81 | 39.50 | 50,198,224 | -4.00(-9.20%) |
Sep 15, 2022 | 44.46 | 47.05 | 42.01 | 43.50 | 32,657,256 | -1.57(-3.48%) |
Sep 14, 2022 | 43.45 | 45.91 | 42.54 | 45.07 | 18,460,304 | +1.20(+2.74%) |
Sep 13, 2022 | 44.00 | 45.21 | 43.23 | 43.87 | 16,853,804 | -2.70(-5.80%) |
Sep 12, 2022 | 44.33 | 46.59 | 44.03 | 46.57 | 18,633,848 | +1.04(+2.28%) |
Sep 09, 2022 | 42.79 | 45.77 | 42.66 | 45.53 | 23,413,928 | +3.67(+8.77%) |
Sep 08, 2022 | 39.23 | 41.88 | 39.06 | 41.86 | 16,307,689 | +1.92(+4.81%) |
Sep 07, 2022 | 37.73 | 39.95 | 37.52 | 39.94 | 14,099,888 | +2.03(+5.35%) |
Sep 06, 2022 | 37.57 | 38.14 | 35.65 | 37.91 | 16,683,919 | -0.03(-0.08%) |
Sep 02, 2022 | 39.01 | 39.37 | 37.52 | 37.94 | 12,155,750 | -0.57(-1.48%) |