Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.47 | 30.69 | 29.79 | 30.67 | 1,457,386 | +0.13(+0.44%) |
Nov 29, 2022 | 30.35 | 30.63 | 30.14 | 30.54 | 1,225,461 | +0.11(+0.38%) |
Nov 28, 2022 | 31.16 | 31.30 | 30.29 | 30.42 | 924,633 | -0.93(-2.97%) |
Nov 25, 2022 | 30.99 | 31.35 | 30.91 | 31.35 | 320,929 | +0.41(+1.32%) |
Nov 23, 2022 | 30.53 | 30.98 | 30.53 | 30.94 | 586,074 | +0.27(+0.87%) |
Nov 22, 2022 | 30.60 | 30.80 | 30.49 | 30.68 | 1,221,798 | +0.14(+0.47%) |
Nov 21, 2022 | 30.18 | 30.72 | 30.09 | 30.54 | 1,418,581 | +0.22(+0.72%) |
Nov 18, 2022 | 30.72 | 30.88 | 29.93 | 30.32 | 2,202,598 | -0.29(-0.93%) |
Nov 17, 2022 | 30.83 | 31.14 | 30.59 | 30.60 | 1,618,844 | -0.61(-1.95%) |
Nov 16, 2022 | 31.09 | 31.96 | 31.03 | 31.21 | 2,091,820 | +0.04(+0.12%) |
Nov 15, 2022 | 31.34 | 31.56 | 30.95 | 31.17 | 2,181,559 | +0.11(+0.37%) |
Nov 14, 2022 | 31.81 | 32.03 | 31.05 | 31.06 | 2,068,071 | -0.75(-2.36%) |
Nov 11, 2022 | 31.50 | 32.22 | 30.94 | 31.81 | 2,213,925 | +0.58(+1.86%) |
Nov 10, 2022 | 31.40 | 32.10 | 30.85 | 31.23 | 3,036,496 | +0.70(+2.31%) |
Nov 09, 2022 | 31.34 | 31.56 | 30.48 | 30.53 | 5,576,180 | -1.12(-3.55%) |
Nov 08, 2022 | 32.83 | 32.83 | 30.52 | 31.65 | 6,617,408 | -5.73(-15.33%) |
Nov 07, 2022 | 37.41 | 38.06 | 36.90 | 37.38 | 2,213,468 | +0.02(+0.05%) |
Nov 04, 2022 | 38.05 | 38.06 | 36.92 | 37.36 | 1,558,498 | -0.36(-0.96%) |
Nov 03, 2022 | 37.47 | 37.91 | 36.81 | 37.72 | 1,520,675 | -0.08(-0.20%) |
Nov 02, 2022 | 38.47 | 38.68 | 37.80 | 37.80 | 1,038,324 | -0.37(-0.97%) |
Nov 01, 2022 | 38.24 | 38.47 | 37.65 | 38.17 | 1,058,243 | -0.16(-0.42%) |
Oct 31, 2022 | 38.50 | 38.66 | 37.87 | 38.33 | 887,045 | -0.42(-1.08%) |
Oct 28, 2022 | 37.91 | 38.83 | 37.76 | 38.75 | 1,242,258 | +1.11(+2.96%) |
Oct 27, 2022 | 38.54 | 38.93 | 37.54 | 37.63 | 1,504,162 | -0.61(-1.59%) |
Oct 26, 2022 | 39.02 | 39.16 | 38.11 | 38.24 | 1,323,625 | -1.07(-2.71%) |
Oct 25, 2022 | 38.75 | 39.43 | 38.71 | 39.31 | 691,914 | +0.43(+1.10%) |
Oct 24, 2022 | 38.59 | 39.13 | 38.38 | 38.88 | 839,212 | +0.54(+1.41%) |
Oct 21, 2022 | 38.05 | 38.63 | 37.76 | 38.34 | 856,444 | +0.07(+0.17%) |
Oct 20, 2022 | 37.97 | 38.53 | 37.76 | 38.27 | 921,422 | +0.32(+0.85%) |
Oct 19, 2022 | 37.97 | 38.18 | 37.59 | 37.95 | 1,593,520 | -0.15(-0.40%) |
Oct 18, 2022 | 37.80 | 38.23 | 37.59 | 38.10 | 927,184 | +0.73(+1.96%) |
Oct 17, 2022 | 37.05 | 37.65 | 37.05 | 37.37 | 728,642 | +0.56(+1.53%) |
Oct 14, 2022 | 37.10 | 37.55 | 36.55 | 36.81 | 753,297 | -0.15(-0.41%) |
Oct 13, 2022 | 35.68 | 37.16 | 35.68 | 36.96 | 751,334 | +0.83(+2.29%) |
Oct 12, 2022 | 36.56 | 36.56 | 36.03 | 36.13 | 793,118 | -0.41(-1.12%) |
Oct 11, 2022 | 36.15 | 37.01 | 36.06 | 36.54 | 1,071,851 | +0.45(+1.24%) |
Oct 10, 2022 | 36.40 | 36.80 | 35.90 | 36.09 | 869,191 | -0.15(-0.42%) |
Oct 07, 2022 | 36.83 | 36.89 | 36.05 | 36.25 | 1,496,253 | -0.47(-1.27%) |
Oct 06, 2022 | 36.66 | 36.92 | 36.12 | 36.71 | 1,170,798 | -0.24(-0.64%) |
Oct 05, 2022 | 35.88 | 37.22 | 35.68 | 36.95 | 1,355,898 | +0.73(+2.02%) |
Oct 04, 2022 | 35.00 | 36.32 | 35.00 | 36.22 | 1,203,191 | +1.46(+4.19%) |
Oct 03, 2022 | 34.36 | 34.99 | 34.11 | 34.76 | 1,278,078 | +0.83(+2.44%) |
Sep 30, 2022 | 34.34 | 34.82 | 33.83 | 33.93 | 1,236,374 | -0.28(-0.81%) |
Sep 29, 2022 | 34.46 | 34.58 | 33.74 | 34.21 | 933,358 | -0.63(-1.80%) |
Sep 28, 2022 | 34.82 | 35.15 | 34.28 | 34.84 | 1,288,772 | +0.42(+1.22%) |
Sep 27, 2022 | 36.54 | 36.54 | 34.35 | 34.42 | 1,372,666 | -1.42(-3.96%) |
Sep 26, 2022 | 35.91 | 36.44 | 35.69 | 35.84 | 1,321,765 | -0.41(-1.13%) |
Sep 23, 2022 | 36.29 | 36.44 | 35.21 | 36.25 | 847,828 | -0.49(-1.35%) |
Sep 22, 2022 | 36.69 | 37.10 | 36.40 | 36.74 | 712,048 | -0.04(-0.10%) |
Sep 21, 2022 | 38.04 | 38.36 | 36.78 | 36.78 | 845,800 | -1.17(-3.08%) |
Sep 20, 2022 | 38.17 | 38.20 | 37.62 | 37.95 | 705,343 | -0.44(-1.14%) |
Sep 19, 2022 | 37.94 | 38.40 | 37.61 | 38.39 | 1,219,362 | +0.23(+0.60%) |
Sep 16, 2022 | 37.59 | 38.28 | 37.52 | 38.16 | 1,645,168 | +0.36(+0.96%) |
Sep 15, 2022 | 37.99 | 38.10 | 37.38 | 37.80 | 1,281,712 | -0.31(-0.82%) |
Sep 14, 2022 | 37.99 | 38.41 | 37.60 | 38.11 | 1,301,562 | +0.69(+1.83%) |
Sep 13, 2022 | 38.13 | 38.22 | 37.22 | 37.42 | 1,023,643 | -1.29(-3.34%) |
Sep 12, 2022 | 37.52 | 38.76 | 37.23 | 38.72 | 1,287,748 | +1.47(+3.93%) |
Sep 09, 2022 | 36.86 | 37.27 | 36.52 | 37.25 | 830,723 | +0.52(+1.42%) |
Sep 08, 2022 | 36.30 | 36.78 | 35.68 | 36.73 | 937,600 | +0.22(+0.60%) |
Sep 07, 2022 | 36.15 | 36.54 | 36.05 | 36.51 | 863,868 | +0.40(+1.11%) |
Sep 06, 2022 | 36.04 | 36.29 | 35.40 | 36.11 | 1,627,732 | +1.15(+3.29%) |
Sep 02, 2022 | 35.21 | 35.92 | 34.91 | 34.96 | 918,092 | -0.04(-0.11%) |