Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.27 | 36.80 | 35.72 | 36.80 | 3,581,499 | +0.65(+1.80%) |
Nov 29, 2022 | 36.08 | 36.45 | 35.94 | 36.15 | 1,604,186 | +0.34(+0.96%) |
Nov 28, 2022 | 36.32 | 36.33 | 35.70 | 35.81 | 1,930,034 | -0.61(-1.68%) |
Nov 25, 2022 | 36.28 | 36.45 | 36.07 | 36.42 | 893,827 | +0.20(+0.55%) |
Nov 23, 2022 | 36.44 | 36.49 | 35.93 | 36.22 | 1,475,444 | -0.41(-1.11%) |
Nov 22, 2022 | 36.43 | 36.65 | 36.25 | 36.63 | 1,676,751 | +0.50(+1.38%) |
Nov 21, 2022 | 36.08 | 36.36 | 35.74 | 36.13 | 2,310,099 | -0.28(-0.76%) |
Nov 18, 2022 | 36.28 | 36.47 | 35.56 | 36.40 | 3,228,330 | +0.78(+2.18%) |
Nov 17, 2022 | 35.14 | 35.63 | 34.70 | 35.63 | 2,155,458 | -0.11(-0.31%) |
Nov 16, 2022 | 36.55 | 36.81 | 35.67 | 35.74 | 2,681,761 | -1.16(-3.13%) |
Nov 15, 2022 | 36.53 | 37.41 | 36.52 | 36.89 | 2,832,826 | +0.70(+1.93%) |
Nov 14, 2022 | 36.49 | 37.08 | 36.04 | 36.20 | 3,192,786 | -0.38(-1.04%) |
Nov 11, 2022 | 35.49 | 36.76 | 35.36 | 36.57 | 2,827,909 | +1.25(+3.54%) |
Nov 10, 2022 | 34.49 | 35.39 | 34.49 | 35.32 | 2,418,918 | +2.10(+6.30%) |
Nov 09, 2022 | 33.07 | 33.68 | 33.07 | 33.23 | 2,096,717 | -0.27(-0.80%) |
Nov 08, 2022 | 33.12 | 33.71 | 32.93 | 33.50 | 3,085,934 | +0.51(+1.54%) |
Nov 07, 2022 | 33.07 | 33.12 | 32.26 | 32.99 | 1,796,966 | +0.28(+0.84%) |
Nov 04, 2022 | 31.97 | 33.26 | 31.88 | 32.71 | 3,148,029 | +1.42(+4.55%) |
Nov 03, 2022 | 30.85 | 32.12 | 30.72 | 31.29 | 2,865,582 | -0.04(-0.14%) |
Nov 02, 2022 | 31.92 | 31.32 | 31.33 | 3,394,787 | -0.84(-2.60%) | |
Nov 01, 2022 | 32.65 | 32.84 | 32.14 | 32.17 | 2,088,516 | -0.19(-0.59%) |
Oct 31, 2022 | 32.32 | 32.57 | 32.00 | 32.36 | 2,648,053 | -0.27(-0.82%) |
Oct 28, 2022 | 31.79 | 32.64 | 31.68 | 32.63 | 2,333,504 | +0.83(+2.60%) |
Oct 27, 2022 | 32.12 | 32.69 | 31.05 | 31.80 | 4,045,823 | +0.29(+0.93%) |
Oct 26, 2022 | 31.65 | 32.12 | 31.32 | 31.50 | 2,129,770 | +0.16(+0.50%) |
Oct 25, 2022 | 30.65 | 31.41 | 30.65 | 31.35 | 2,097,734 | +0.62(+2.02%) |
Oct 24, 2022 | 30.00 | 30.97 | 29.70 | 30.73 | 2,581,249 | +0.95(+3.18%) |
Oct 21, 2022 | 29.28 | 29.87 | 29.12 | 29.78 | 2,726,586 | +0.66(+2.28%) |
Oct 20, 2022 | 29.55 | 29.85 | 28.84 | 29.12 | 3,283,398 | -0.26(-0.88%) |
Oct 19, 2022 | 29.16 | 29.60 | 29.05 | 29.38 | 1,462,758 | -0.03(-0.12%) |
Oct 18, 2022 | 29.90 | 30.03 | 29.18 | 29.41 | 2,378,345 | +0.27(+0.92%) |
Oct 17, 2022 | 29.32 | 29.65 | 29.01 | 29.14 | 2,045,373 | +0.51(+1.78%) |
Oct 14, 2022 | 29.02 | 29.44 | 28.43 | 28.63 | 1,882,031 | -0.22(-0.78%) |
Oct 13, 2022 | 27.62 | 29.04 | 27.20 | 28.86 | 2,272,032 | +0.73(+2.61%) |
Oct 12, 2022 | 28.38 | 28.42 | 27.96 | 28.12 | 2,002,666 | -0.27(-0.94%) |
Oct 11, 2022 | 28.23 | 28.88 | 28.06 | 28.39 | 2,050,210 | +0.07(+0.24%) |
Oct 10, 2022 | 28.93 | 28.95 | 28.07 | 28.32 | 2,386,008 | -0.65(-2.23%) |
Oct 07, 2022 | 29.22 | 29.30 | 28.75 | 28.97 | 1,703,468 | -0.55(-1.87%) |
Oct 06, 2022 | 29.31 | 29.65 | 29.17 | 29.52 | 1,872,510 | +0.06(+0.21%) |
Oct 05, 2022 | 28.95 | 29.57 | 28.78 | 29.46 | 2,223,656 | -0.14(-0.47%) |
Oct 04, 2022 | 29.00 | 29.65 | 28.88 | 29.60 | 2,587,842 | +1.36(+4.82%) |
Oct 03, 2022 | 27.45 | 28.41 | 27.12 | 28.24 | 2,502,569 | +1.16(+4.30%) |
Sep 30, 2022 | 27.25 | 27.81 | 26.89 | 27.07 | 2,875,890 | -0.23(-0.85%) |
Sep 29, 2022 | 28.05 | 28.26 | 26.85 | 27.31 | 3,932,365 | -1.61(-5.58%) |
Sep 28, 2022 | 28.69 | 29.11 | 28.25 | 28.92 | 2,074,693 | +0.22(+0.78%) |
Sep 27, 2022 | 29.23 | 29.23 | 28.32 | 28.69 | 1,744,598 | -0.06(-0.21%) |
Sep 26, 2022 | 28.38 | 29.22 | 28.29 | 28.75 | 2,164,764 | +0.33(+1.15%) |
Sep 23, 2022 | 29.26 | 29.31 | 27.93 | 28.43 | 2,713,808 | -1.50(-5.01%) |
Sep 22, 2022 | 30.42 | 30.53 | 29.67 | 29.93 | 1,923,224 | -0.41(-1.36%) |
Sep 21, 2022 | 31.41 | 31.58 | 30.34 | 30.34 | 2,393,628 | -1.06(-3.38%) |
Sep 20, 2022 | 32.19 | 32.32 | 31.35 | 31.40 | 1,825,725 | -1.14(-3.50%) |
Sep 19, 2022 | 31.47 | 32.56 | 31.47 | 32.54 | 1,332,785 | +0.66(+2.06%) |
Sep 16, 2022 | 31.61 | 32.07 | 31.33 | 31.88 | 3,033,760 | -0.09(-0.27%) |
Sep 15, 2022 | 31.92 | 32.95 | 31.82 | 31.97 | 1,841,419 | +0.00(+0.00%) |
Sep 14, 2022 | 32.69 | 32.69 | 31.67 | 31.97 | 3,715,715 | -0.74(-2.27%) |
Sep 13, 2022 | 32.96 | 33.38 | 32.64 | 32.71 | 2,277,756 | -1.28(-3.78%) |
Sep 12, 2022 | 33.69 | 34.19 | 33.54 | 34.00 | 1,677,840 | +0.74(+2.23%) |
Sep 09, 2022 | 32.88 | 33.30 | 32.74 | 33.26 | 1,365,832 | +0.74(+2.28%) |
Sep 08, 2022 | 32.07 | 32.54 | 31.73 | 32.51 | 2,426,461 | -0.09(-0.26%) |
Sep 07, 2022 | 31.38 | 32.63 | 31.34 | 32.60 | 1,885,674 | +1.18(+3.76%) |
Sep 06, 2022 | 31.92 | 32.21 | 31.20 | 31.42 | 1,755,612 | -0.50(-1.57%) |
Sep 02, 2022 | 32.78 | 32.94 | 31.75 | 31.92 | 1,626,623 | -0.30(-0.94%) |