Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.99 | 37.09 | 34.26 | 37.06 | 5,396,749 | +1.97(+5.61%) |
Nov 29, 2022 | 35.00 | 35.84 | 34.30 | 35.09 | 1,680,406 | +0.27(+0.78%) |
Nov 28, 2022 | 35.02 | 36.84 | 34.66 | 34.82 | 1,424,203 | -0.78(-2.19%) |
Nov 25, 2022 | 35.85 | 35.89 | 35.05 | 35.60 | 875,808 | -0.48(-1.33%) |
Nov 23, 2022 | 34.89 | 36.74 | 34.04 | 36.08 | 1,368,611 | +1.36(+3.92%) |
Nov 22, 2022 | 35.24 | 35.62 | 33.75 | 34.72 | 2,317,964 | -1.07(-2.99%) |
Nov 21, 2022 | 35.74 | 36.68 | 35.43 | 35.79 | 1,914,310 | -0.42(-1.16%) |
Nov 18, 2022 | 37.99 | 38.01 | 36.13 | 36.21 | 1,608,992 | -0.77(-2.08%) |
Nov 17, 2022 | 37.03 | 38.35 | 36.52 | 36.98 | 2,329,967 | -1.34(-3.50%) |
Nov 16, 2022 | 40.41 | 40.66 | 37.52 | 38.32 | 3,130,224 | -3.35(-8.04%) |
Nov 15, 2022 | 40.59 | 42.33 | 39.99 | 41.67 | 2,517,884 | +3.04(+7.87%) |
Nov 14, 2022 | 39.68 | 40.12 | 37.83 | 38.63 | 2,474,710 | -1.49(-3.71%) |
Nov 11, 2022 | 36.70 | 40.94 | 36.22 | 40.12 | 4,139,545 | +3.22(+8.73%) |
Nov 10, 2022 | 33.64 | 38.65 | 33.14 | 36.90 | 7,549,118 | +8.54(+30.11%) |
Nov 09, 2022 | 29.43 | 29.51 | 28.00 | 28.36 | 2,941,283 | -1.76(-5.84%) |
Nov 08, 2022 | 29.71 | 31.13 | 28.81 | 30.12 | 2,481,031 | +0.68(+2.31%) |
Nov 07, 2022 | 29.86 | 29.98 | 28.62 | 29.44 | 2,196,639 | -0.31(-1.04%) |
Nov 04, 2022 | 32.86 | 32.88 | 29.22 | 29.75 | 2,140,678 | -2.80(-8.60%) |
Nov 03, 2022 | 33.44 | 34.14 | 32.42 | 32.55 | 1,773,176 | -1.42(-4.18%) |
Nov 02, 2022 | 35.34 | 36.09 | 33.95 | 33.97 | 2,725,909 | -1.52(-4.28%) |
Nov 01, 2022 | 36.74 | 37.28 | 34.90 | 35.49 | 2,185,932 | -0.03(-0.08%) |
Oct 31, 2022 | 34.33 | 35.80 | 34.23 | 35.52 | 2,229,653 | +0.83(+2.39%) |
Oct 28, 2022 | 33.25 | 34.75 | 32.75 | 34.69 | 1,602,266 | +0.96(+2.85%) |
Oct 27, 2022 | 34.30 | 35.05 | 33.52 | 33.73 | 1,447,126 | -0.06(-0.18%) |
Oct 26, 2022 | 34.17 | 35.84 | 33.74 | 33.79 | 1,600,924 | -1.33(-3.79%) |
Oct 25, 2022 | 33.95 | 35.27 | 33.88 | 35.12 | 1,797,207 | +1.58(+4.71%) |
Oct 24, 2022 | 33.27 | 33.59 | 31.86 | 33.54 | 1,610,020 | +0.17(+0.51%) |
Oct 21, 2022 | 33.00 | 33.58 | 32.23 | 33.37 | 1,993,870 | +0.32(+0.97%) |
Oct 20, 2022 | 31.54 | 33.41 | 31.54 | 33.05 | 2,239,303 | +1.28(+4.03%) |
Oct 19, 2022 | 33.93 | 33.96 | 31.66 | 31.77 | 1,725,036 | -2.54(-7.40%) |
Oct 18, 2022 | 34.16 | 35.74 | 33.51 | 34.31 | 3,080,436 | +0.02(+0.06%) |
Oct 17, 2022 | 32.96 | 34.85 | 32.96 | 34.29 | 2,052,510 | +2.09(+6.49%) |
Oct 14, 2022 | 34.53 | 34.54 | 32.15 | 32.20 | 1,314,059 | -1.39(-4.14%) |
Oct 13, 2022 | 31.94 | 34.23 | 31.30 | 33.59 | 1,641,458 | +0.46(+1.39%) |
Oct 12, 2022 | 34.37 | 34.60 | 32.60 | 33.13 | 1,786,312 | -1.15(-3.35%) |
Oct 11, 2022 | 35.04 | 35.30 | 32.84 | 34.28 | 1,991,568 | -0.98(-2.78%) |
Oct 10, 2022 | 39.08 | 39.20 | 35.26 | 35.26 | 2,420,919 | -4.06(-10.33%) |
Oct 07, 2022 | 41.00 | 41.37 | 39.17 | 39.32 | 2,436,714 | -2.96(-7.00%) |
Oct 06, 2022 | 41.87 | 43.18 | 41.78 | 42.28 | 1,061,067 | +0.09(+0.21%) |
Oct 05, 2022 | 41.68 | 42.57 | 40.55 | 42.19 | 1,728,301 | -0.49(-1.15%) |
Oct 04, 2022 | 40.92 | 42.73 | 40.89 | 42.68 | 1,780,888 | +2.97(+7.48%) |
Oct 03, 2022 | 40.10 | 40.28 | 37.19 | 39.71 | 2,519,883 | -0.25(-0.63%) |
Sep 30, 2022 | 40.39 | 41.44 | 39.77 | 39.96 | 1,252,225 | -0.53(-1.31%) |
Sep 29, 2022 | 41.56 | 41.88 | 40.34 | 40.49 | 1,292,474 | -2.23(-5.22%) |
Sep 28, 2022 | 40.68 | 42.81 | 40.63 | 42.72 | 2,001,201 | +2.11(+5.20%) |
Sep 27, 2022 | 41.48 | 42.35 | 39.54 | 40.61 | 1,763,959 | +0.07(+0.17%) |
Sep 26, 2022 | 40.69 | 42.62 | 39.90 | 40.54 | 1,933,130 | -0.26(-0.64%) |
Sep 23, 2022 | 41.11 | 41.84 | 40.09 | 40.80 | 2,568,201 | -0.86(-2.06%) |
Sep 22, 2022 | 42.86 | 43.22 | 41.31 | 41.66 | 2,316,067 | -1.35(-3.14%) |
Sep 21, 2022 | 43.58 | 44.69 | 42.47 | 43.01 | 1,745,214 | -0.40(-0.92%) |
Sep 20, 2022 | 42.36 | 44.61 | 42.30 | 43.41 | 2,023,579 | +0.57(+1.33%) |
Sep 19, 2022 | 42.10 | 43.02 | 41.50 | 42.84 | 1,729,667 | +0.48(+1.13%) |
Sep 16, 2022 | 43.54 | 43.76 | 41.66 | 42.36 | 3,792,491 | -2.39(-5.34%) |
Sep 15, 2022 | 44.36 | 46.25 | 44.11 | 44.75 | 1,149,651 | -0.09(-0.20%) |
Sep 14, 2022 | 45.00 | 45.11 | 43.45 | 44.84 | 1,188,100 | -0.28(-0.62%) |
Sep 13, 2022 | 43.70 | 46.01 | 43.35 | 45.12 | 2,031,586 | -1.50(-3.22%) |
Sep 12, 2022 | 46.05 | 46.75 | 45.30 | 46.62 | 1,583,546 | +1.00(+2.19%) |
Sep 09, 2022 | 44.41 | 45.72 | 44.41 | 45.62 | 1,892,471 | +1.93(+4.42%) |
Sep 08, 2022 | 41.92 | 43.88 | 41.59 | 43.69 | 1,291,690 | +0.85(+1.98%) |
Sep 07, 2022 | 42.37 | 42.93 | 41.40 | 42.84 | 1,376,627 | +0.85(+2.02%) |
Sep 06, 2022 | 42.68 | 42.81 | 41.32 | 41.99 | 1,530,028 | -0.79(-1.85%) |
Sep 02, 2022 | 43.72 | 43.83 | 41.74 | 42.78 | 1,667,419 | +0.08(+0.19%) |