Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.85 | 43.16 | 41.17 | 43.14 | 7,066,370 | +1.22(+2.92%) |
Nov 29, 2022 | 42.04 | 42.32 | 41.80 | 41.91 | 3,580,321 | -0.06(-0.14%) |
Nov 28, 2022 | 42.57 | 42.66 | 41.95 | 41.97 | 3,073,343 | -1.01(-2.35%) |
Nov 25, 2022 | 42.86 | 43.41 | 42.78 | 42.98 | 2,112,659 | +0.02(+0.04%) |
Nov 23, 2022 | 42.23 | 43.66 | 41.93 | 42.96 | 5,127,698 | +0.73(+1.73%) |
Nov 22, 2022 | 40.19 | 42.33 | 38.91 | 42.23 | 13,035,861 | +2.68(+6.77%) |
Nov 21, 2022 | 40.03 | 40.17 | 38.43 | 39.55 | 7,465,088 | -0.93(-2.31%) |
Nov 18, 2022 | 40.30 | 40.59 | 39.84 | 40.49 | 4,145,197 | +0.27(+0.67%) |
Nov 17, 2022 | 39.17 | 40.36 | 38.86 | 40.22 | 2,473,396 | +0.56(+1.41%) |
Nov 16, 2022 | 40.43 | 40.43 | 39.53 | 39.66 | 2,782,591 | -1.13(-2.76%) |
Nov 15, 2022 | 41.61 | 41.83 | 40.62 | 40.79 | 3,080,837 | +0.10(+0.24%) |
Nov 14, 2022 | 40.13 | 41.35 | 40.13 | 40.69 | 3,030,050 | -0.41(-1.01%) |
Nov 11, 2022 | 40.17 | 41.48 | 40.03 | 41.11 | 2,620,899 | +0.92(+2.30%) |
Nov 10, 2022 | 39.52 | 40.19 | 39.00 | 40.18 | 3,718,482 | +2.30(+6.08%) |
Nov 09, 2022 | 38.42 | 38.81 | 37.77 | 37.88 | 2,187,061 | -1.05(-2.70%) |
Nov 08, 2022 | 38.69 | 39.54 | 38.57 | 38.93 | 2,620,492 | +0.53(+1.38%) |
Nov 07, 2022 | 37.65 | 38.51 | 37.50 | 38.40 | 2,593,571 | +0.84(+2.23%) |
Nov 04, 2022 | 36.85 | 37.88 | 36.71 | 37.56 | 2,924,307 | +1.59(+4.42%) |
Nov 03, 2022 | 35.79 | 36.43 | 35.65 | 35.97 | 2,476,154 | -0.31(-0.85%) |
Nov 02, 2022 | 37.57 | 36.27 | 36.28 | 2,975,393 | -1.43(-3.78%) | |
Nov 01, 2022 | 37.50 | 37.80 | 36.67 | 37.71 | 2,312,670 | +0.72(+1.95%) |
Oct 31, 2022 | 37.25 | 37.46 | 36.88 | 36.98 | 2,677,633 | -0.73(-1.94%) |
Oct 28, 2022 | 36.57 | 37.94 | 36.57 | 37.72 | 3,179,586 | +1.35(+3.71%) |
Oct 27, 2022 | 36.69 | 37.03 | 36.11 | 36.37 | 3,525,918 | -0.03(-0.08%) |
Oct 26, 2022 | 35.94 | 36.81 | 35.82 | 36.40 | 2,429,322 | +0.05(+0.13%) |
Oct 25, 2022 | 35.84 | 36.57 | 35.72 | 36.35 | 2,527,586 | +0.44(+1.23%) |
Oct 24, 2022 | 35.66 | 36.13 | 35.30 | 35.90 | 2,436,463 | +0.41(+1.17%) |
Oct 21, 2022 | 34.06 | 35.61 | 33.96 | 35.49 | 3,078,277 | +1.92(+5.71%) |
Oct 20, 2022 | 33.25 | 34.41 | 33.25 | 33.57 | 2,203,649 | +0.36(+1.07%) |
Oct 19, 2022 | 32.77 | 33.70 | 32.77 | 33.22 | 2,311,077 | -0.07(-0.20%) |
Oct 18, 2022 | 33.56 | 33.90 | 32.76 | 33.28 | 2,563,362 | +0.40(+1.23%) |
Oct 17, 2022 | 32.85 | 33.55 | 32.52 | 32.88 | 3,576,366 | +0.20(+0.61%) |
Oct 14, 2022 | 33.45 | 33.61 | 32.45 | 32.68 | 2,398,853 | -0.70(-2.09%) |
Oct 13, 2022 | 31.54 | 33.63 | 31.38 | 33.38 | 3,183,091 | +1.16(+3.61%) |
Oct 12, 2022 | 32.20 | 32.55 | 32.03 | 32.21 | 3,012,192 | -0.10(-0.29%) |
Oct 11, 2022 | 32.81 | 33.14 | 32.18 | 32.31 | 3,240,032 | -0.58(-1.77%) |
Oct 10, 2022 | 33.30 | 33.42 | 32.14 | 32.89 | 3,424,204 | -0.11(-0.35%) |
Oct 07, 2022 | 34.39 | 34.81 | 32.95 | 33.00 | 5,886,486 | -2.75(-7.68%) |
Oct 06, 2022 | 36.16 | 36.55 | 35.65 | 35.75 | 2,890,834 | -0.36(-1.00%) |
Oct 05, 2022 | 35.25 | 36.36 | 35.06 | 36.11 | 2,633,901 | +0.38(+1.07%) |
Oct 04, 2022 | 34.89 | 35.76 | 34.84 | 35.73 | 2,799,390 | +1.51(+4.40%) |
Oct 03, 2022 | 32.93 | 34.47 | 32.62 | 34.23 | 4,318,882 | +1.63(+5.00%) |
Sep 30, 2022 | 32.75 | 33.35 | 32.52 | 32.59 | 3,188,583 | -0.02(-0.06%) |
Sep 29, 2022 | 33.08 | 33.32 | 32.25 | 32.61 | 4,930,918 | -1.05(-3.12%) |
Sep 28, 2022 | 32.92 | 33.76 | 32.92 | 33.66 | 3,048,820 | +0.54(+1.64%) |
Sep 27, 2022 | 33.68 | 34.03 | 32.96 | 33.12 | 3,466,511 | +0.02(+0.06%) |
Sep 26, 2022 | 33.45 | 34.02 | 33.04 | 33.10 | 3,786,098 | -0.78(-2.31%) |
Sep 23, 2022 | 34.02 | 34.49 | 33.20 | 33.88 | 3,020,747 | -0.72(-2.09%) |
Sep 22, 2022 | 34.86 | 35.18 | 34.53 | 34.61 | 2,692,658 | -0.48(-1.36%) |
Sep 21, 2022 | 35.47 | 36.07 | 35.06 | 35.08 | 2,655,531 | -0.16(-0.46%) |
Sep 20, 2022 | 35.67 | 35.74 | 35.03 | 35.25 | 2,727,568 | -0.83(-2.30%) |
Sep 19, 2022 | 35.66 | 36.23 | 35.46 | 36.08 | 2,914,857 | -0.13(-0.37%) |
Sep 16, 2022 | 35.48 | 36.37 | 35.23 | 36.21 | 6,204,585 | +0.30(+0.82%) |
Sep 15, 2022 | 36.08 | 36.36 | 35.57 | 35.91 | 3,639,870 | -0.46(-1.26%) |
Sep 14, 2022 | 36.70 | 36.87 | 36.06 | 36.37 | 3,425,419 | -0.16(-0.44%) |
Sep 13, 2022 | 37.46 | 37.68 | 36.38 | 36.53 | 4,108,334 | -1.91(-4.96%) |
Sep 12, 2022 | 38.16 | 38.88 | 38.16 | 38.44 | 2,737,897 | +0.49(+1.28%) |
Sep 09, 2022 | 37.08 | 38.10 | 37.08 | 37.95 | 3,255,061 | +1.23(+3.35%) |
Sep 08, 2022 | 35.88 | 36.73 | 35.71 | 36.72 | 4,082,948 | +0.50(+1.37%) |
Sep 07, 2022 | 35.46 | 36.39 | 35.04 | 36.23 | 3,743,678 | +0.66(+1.85%) |
Sep 06, 2022 | 36.07 | 36.07 | 35.09 | 35.57 | 4,187,620 | -0.48(-1.32%) |
Sep 02, 2022 | 36.53 | 36.70 | 35.73 | 36.05 | 3,588,012 | +0.13(+0.37%) |