Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.48 | 36.14 | 34.44 | 36.03 | 6,925,753 | +0.29(+0.80%) |
Nov 29, 2022 | 35.02 | 35.89 | 34.80 | 35.74 | 3,403,328 | +0.82(+2.36%) |
Nov 28, 2022 | 35.00 | 35.26 | 34.76 | 34.92 | 2,930,019 | -0.60(-1.70%) |
Nov 25, 2022 | 35.23 | 35.77 | 35.06 | 35.52 | 1,538,675 | +0.20(+0.57%) |
Nov 23, 2022 | 34.87 | 35.51 | 34.72 | 35.32 | 2,475,047 | +0.31(+0.88%) |
Nov 22, 2022 | 35.10 | 35.48 | 34.87 | 35.02 | 3,006,178 | +0.21(+0.61%) |
Nov 21, 2022 | 34.18 | 34.93 | 34.18 | 34.81 | 4,145,725 | +0.39(+1.14%) |
Nov 18, 2022 | 34.56 | 34.81 | 33.96 | 34.41 | 4,608,561 | +0.42(+1.24%) |
Nov 17, 2022 | 33.04 | 34.01 | 32.83 | 33.99 | 4,768,970 | +0.25(+0.74%) |
Nov 16, 2022 | 34.29 | 34.72 | 33.56 | 33.74 | 5,311,999 | -0.70(-2.03%) |
Nov 15, 2022 | 36.91 | 37.22 | 34.30 | 34.44 | 8,013,012 | -1.75(-4.85%) |
Nov 14, 2022 | 38.08 | 38.29 | 36.19 | 36.20 | 5,438,948 | -2.38(-6.16%) |
Nov 11, 2022 | 37.34 | 39.20 | 37.34 | 38.57 | 7,176,792 | +1.44(+3.87%) |
Nov 10, 2022 | 35.33 | 37.15 | 35.05 | 37.13 | 6,573,073 | +3.57(+10.63%) |
Nov 09, 2022 | 34.15 | 34.33 | 33.44 | 33.57 | 4,317,939 | -1.04(-2.99%) |
Nov 08, 2022 | 34.74 | 34.93 | 34.08 | 34.60 | 3,882,977 | -0.11(-0.30%) |
Nov 07, 2022 | 33.97 | 34.71 | 33.52 | 34.71 | 4,769,355 | +1.13(+3.37%) |
Nov 04, 2022 | 33.26 | 33.98 | 32.91 | 33.58 | 4,189,424 | +0.96(+2.94%) |
Nov 03, 2022 | 32.90 | 33.21 | 32.22 | 32.62 | 4,674,210 | -0.88(-2.63%) |
Nov 02, 2022 | 34.37 | 33.39 | 33.50 | 5,613,697 | -0.92(-2.67%) | |
Nov 01, 2022 | 34.64 | 34.86 | 33.98 | 34.42 | 4,588,763 | +0.33(+0.96%) |
Oct 31, 2022 | 34.12 | 34.47 | 33.86 | 34.10 | 4,797,885 | -0.33(-0.95%) |
Oct 28, 2022 | 33.43 | 34.61 | 33.32 | 34.42 | 6,520,656 | +1.01(+3.02%) |
Oct 27, 2022 | 33.79 | 34.25 | 33.31 | 33.41 | 6,668,517 | +0.02(+0.06%) |
Oct 26, 2022 | 33.43 | 33.98 | 33.27 | 33.39 | 6,657,439 | +0.10(+0.29%) |
Oct 25, 2022 | 31.50 | 33.67 | 31.21 | 33.30 | 8,240,782 | +1.79(+5.68%) |
Oct 24, 2022 | 31.17 | 31.67 | 30.84 | 31.51 | 9,644,267 | +0.63(+2.04%) |
Oct 21, 2022 | 30.02 | 30.91 | 29.56 | 30.88 | 7,039,496 | +0.81(+2.69%) |
Oct 20, 2022 | 30.13 | 31.01 | 29.99 | 30.07 | 5,437,060 | -0.03(-0.10%) |
Oct 19, 2022 | 30.13 | 30.93 | 29.80 | 30.10 | 5,861,586 | -0.95(-3.07%) |
Oct 18, 2022 | 31.48 | 31.91 | 30.76 | 31.05 | 6,035,708 | +0.40(+1.31%) |
Oct 17, 2022 | 30.81 | 31.11 | 30.33 | 30.65 | 7,447,642 | +0.71(+2.39%) |
Oct 14, 2022 | 31.06 | 31.46 | 29.90 | 29.93 | 6,242,401 | -0.91(-2.96%) |
Oct 13, 2022 | 29.07 | 31.09 | 28.59 | 30.85 | 7,723,401 | +1.04(+3.48%) |
Oct 12, 2022 | 29.49 | 30.27 | 29.27 | 29.81 | 5,584,277 | +0.35(+1.20%) |
Oct 11, 2022 | 29.36 | 30.22 | 29.09 | 29.46 | 7,249,119 | -0.09(-0.29%) |
Oct 10, 2022 | 29.64 | 29.86 | 29.33 | 29.54 | 6,133,632 | +0.16(+0.55%) |
Oct 07, 2022 | 29.54 | 29.64 | 29.20 | 29.38 | 7,907,909 | -0.62(-2.06%) |
Oct 06, 2022 | 29.91 | 30.35 | 29.71 | 30.00 | 7,317,160 | -0.25(-0.82%) |
Oct 05, 2022 | 29.50 | 30.45 | 29.50 | 30.25 | 7,711,997 | +0.07(+0.22%) |
Oct 04, 2022 | 29.15 | 30.22 | 29.10 | 30.18 | 9,504,562 | +1.73(+6.09%) |
Oct 03, 2022 | 27.44 | 28.59 | 27.00 | 28.45 | 7,138,555 | +1.59(+5.92%) |
Sep 30, 2022 | 27.45 | 27.55 | 26.79 | 26.86 | 5,977,672 | -0.62(-2.25%) |
Sep 29, 2022 | 27.10 | 27.90 | 27.04 | 27.48 | 6,704,196 | -0.14(-0.52%) |
Sep 28, 2022 | 26.97 | 27.77 | 26.70 | 27.62 | 5,876,295 | +0.84(+3.13%) |
Sep 27, 2022 | 27.24 | 27.32 | 26.46 | 26.78 | 4,617,408 | -0.10(-0.35%) |
Sep 26, 2022 | 27.55 | 28.09 | 26.82 | 26.88 | 4,502,550 | -1.01(-3.62%) |
Sep 23, 2022 | 27.80 | 28.20 | 27.36 | 27.89 | 5,009,229 | -0.44(-1.55%) |
Sep 22, 2022 | 29.21 | 29.33 | 28.19 | 28.32 | 4,321,159 | -0.86(-2.94%) |
Sep 21, 2022 | 30.38 | 30.49 | 29.17 | 29.18 | 4,102,323 | -0.96(-3.19%) |
Sep 20, 2022 | 30.69 | 30.70 | 29.72 | 30.14 | 5,001,874 | -1.02(-3.27%) |
Sep 19, 2022 | 30.45 | 31.20 | 30.34 | 31.16 | 4,154,556 | +0.19(+0.62%) |
Sep 16, 2022 | 30.60 | 31.06 | 30.03 | 30.97 | 10,513,884 | -0.09(-0.28%) |
Sep 15, 2022 | 30.35 | 31.62 | 30.29 | 31.06 | 4,857,547 | +0.82(+2.71%) |
Sep 14, 2022 | 30.32 | 30.32 | 29.37 | 30.24 | 5,189,320 | +0.13(+0.44%) |
Sep 13, 2022 | 31.56 | 31.63 | 29.96 | 30.11 | 5,131,329 | -2.57(-7.87%) |
Sep 12, 2022 | 32.18 | 33.01 | 32.01 | 32.68 | 4,640,343 | +0.84(+2.63%) |
Sep 09, 2022 | 31.24 | 31.92 | 31.14 | 31.84 | 3,266,013 | +0.78(+2.52%) |
Sep 08, 2022 | 30.12 | 31.09 | 29.79 | 31.06 | 3,424,306 | +0.62(+2.03%) |
Sep 07, 2022 | 29.48 | 30.52 | 29.48 | 30.44 | 3,142,008 | +0.91(+3.06%) |
Sep 06, 2022 | 30.40 | 30.57 | 29.32 | 29.53 | 4,776,752 | -0.92(-3.03%) |
Sep 02, 2022 | 31.09 | 31.26 | 30.25 | 30.46 | 3,301,863 | -0.08(-0.25%) |