Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.95 | 32.81 | 31.70 | 32.77 | 2,901,191 | +1.12(+3.54%) |
Nov 29, 2022 | 31.38 | 31.91 | 31.10 | 31.65 | 1,195,345 | +0.52(+1.67%) |
Nov 28, 2022 | 31.97 | 32.09 | 31.12 | 31.13 | 1,237,409 | -1.41(-4.33%) |
Nov 25, 2022 | 32.47 | 32.77 | 32.10 | 32.54 | 604,429 | +0.07(+0.22%) |
Nov 24, 2022 | 32.35 | 32.83 | 32.27 | 32.47 | 176,825 | +0.15(+0.46%) |
Nov 23, 2022 | 31.79 | 32.45 | 31.79 | 32.32 | 851,909 | +0.35(+1.09%) |
Nov 22, 2022 | 31.39 | 32.08 | 31.13 | 31.97 | 971,114 | +0.92(+2.96%) |
Nov 21, 2022 | 31.36 | 31.57 | 30.46 | 31.05 | 1,455,976 | -0.84(-2.63%) |
Nov 18, 2022 | 31.45 | 31.93 | 31.11 | 31.89 | 994,380 | +0.39(+1.24%) |
Nov 17, 2022 | 31.67 | 31.70 | 31.16 | 31.50 | 931,350 | -0.47(-1.47%) |
Nov 16, 2022 | 32.60 | 32.83 | 31.91 | 31.97 | 1,107,626 | -0.90(-2.74%) |
Nov 15, 2022 | 32.85 | 33.38 | 32.43 | 32.87 | 1,215,204 | +0.55(+1.70%) |
Nov 14, 2022 | 32.33 | 32.54 | 31.77 | 32.32 | 954,833 | -0.10(-0.31%) |
Nov 11, 2022 | 32.24 | 33.21 | 32.19 | 32.42 | 1,778,599 | +0.37(+1.15%) |
Nov 10, 2022 | 32.71 | 32.93 | 31.53 | 32.05 | 1,725,131 | +0.37(+1.17%) |
Nov 09, 2022 | 32.56 | 32.83 | 31.57 | 31.68 | 1,477,934 | -1.21(-3.68%) |
Nov 08, 2022 | 32.21 | 33.19 | 31.97 | 32.89 | 1,418,262 | +0.72(+2.24%) |
Nov 07, 2022 | 31.38 | 32.38 | 31.07 | 32.17 | 1,628,049 | +1.41(+4.58%) |
Nov 04, 2022 | 32.15 | 32.43 | 30.24 | 30.76 | 2,473,892 | -1.01(-3.18%) |
Nov 03, 2022 | 31.57 | 32.63 | 31.46 | 31.77 | 1,367,730 | +0.11(+0.35%) |
Nov 02, 2022 | 32.22 | 31.55 | 31.66 | 1,929,789 | -0.55(-1.71%) | |
Nov 01, 2022 | 33.02 | 33.28 | 32.13 | 32.21 | 1,161,871 | -0.10(-0.31%) |
Oct 31, 2022 | 32.73 | 33.06 | 31.43 | 32.31 | 2,201,500 | -0.68(-2.06%) |
Oct 28, 2022 | 32.67 | 33.19 | 31.52 | 32.99 | 1,868,343 | +0.50(+1.54%) |
Oct 27, 2022 | 34.66 | 35.15 | 32.40 | 32.49 | 2,020,698 | -1.43(-4.22%) |
Oct 26, 2022 | 33.38 | 34.18 | 33.27 | 33.92 | 1,628,723 | +0.52(+1.56%) |
Oct 25, 2022 | 32.62 | 33.58 | 32.49 | 33.40 | 1,254,443 | +0.67(+2.05%) |
Oct 24, 2022 | 32.47 | 32.81 | 31.94 | 32.73 | 2,365,905 | +0.27(+0.83%) |
Oct 21, 2022 | 31.92 | 32.55 | 31.61 | 32.46 | 1,229,900 | +0.49(+1.53%) |
Oct 20, 2022 | 31.31 | 32.38 | 31.10 | 31.97 | 1,937,099 | +0.56(+1.78%) |
Oct 19, 2022 | 32.18 | 32.22 | 31.29 | 31.41 | 2,048,048 | -0.55(-1.72%) |
Oct 18, 2022 | 31.72 | 32.18 | 31.17 | 31.96 | 3,556,099 | +0.86(+2.77%) |
Oct 17, 2022 | 30.06 | 31.66 | 30.06 | 31.10 | 4,517,741 | +1.58(+5.35%) |
Oct 14, 2022 | 31.00 | 31.14 | 29.21 | 29.52 | 4,036,815 | -1.25(-4.06%) |
Oct 13, 2022 | 30.46 | 31.32 | 30.03 | 30.77 | 3,523,489 | -0.05(-0.16%) |
Oct 12, 2022 | 31.07 | 31.36 | 29.55 | 30.82 | 5,224,116 | -4.80(-13.48%) |
Oct 11, 2022 | 35.20 | 36.24 | 34.59 | 35.62 | 1,195,750 | -1.05(-2.86%) |
Oct 07, 2022 | 36.67 | 0 | -0.23(-0.62%) | |||
Oct 06, 2022 | 37.70 | 38.12 | 36.86 | 36.90 | 1,135,593 | -1.03(-2.72%) |
Oct 05, 2022 | 37.68 | 38.13 | 36.95 | 37.93 | 1,073,302 | +0.11(+0.29%) |
Oct 04, 2022 | 38.55 | 38.76 | 37.48 | 37.82 | 1,536,447 | +0.29(+0.77%) |
Oct 03, 2022 | 37.32 | 38.37 | 37.12 | 37.53 | 1,397,643 | +0.87(+2.37%) |
Sep 30, 2022 | 36.61 | 37.89 | 36.01 | 36.66 | 1,349,361 | -0.22(-0.60%) |
Sep 29, 2022 | 37.23 | 37.33 | 36.50 | 36.88 | 1,179,484 | -0.31(-0.83%) |
Sep 28, 2022 | 36.29 | 37.52 | 35.94 | 37.19 | 1,656,864 | +0.92(+2.54%) |
Sep 27, 2022 | 35.38 | 36.72 | 35.14 | 36.27 | 1,623,397 | +1.76(+5.10%) |
Sep 26, 2022 | 34.12 | 35.41 | 34.12 | 34.51 | 1,509,310 | +0.14(+0.41%) |
Sep 23, 2022 | 35.53 | 35.59 | 33.53 | 34.37 | 1,895,590 | -2.06(-5.65%) |
Sep 22, 2022 | 37.19 | 37.55 | 36.12 | 36.43 | 1,138,830 | -0.49(-1.33%) |
Sep 21, 2022 | 38.14 | 38.28 | 36.77 | 36.92 | 1,208,761 | -1.01(-2.66%) |
Sep 20, 2022 | 37.33 | 38.69 | 36.75 | 37.93 | 1,571,155 | +0.42(+1.12%) |
Sep 19, 2022 | 36.30 | 37.83 | 36.25 | 37.51 | 1,016,039 | +0.41(+1.11%) |
Sep 16, 2022 | 37.62 | 37.77 | 36.39 | 37.10 | 3,816,789 | -1.12(-2.93%) |
Sep 15, 2022 | 39.73 | 40.02 | 37.80 | 38.22 | 2,317,909 | -1.88(-4.69%) |
Sep 14, 2022 | 39.28 | 40.57 | 39.08 | 40.10 | 1,456,611 | +0.91(+2.32%) |
Sep 13, 2022 | 38.22 | 39.85 | 38.01 | 39.19 | 1,183,046 | -0.16(-0.41%) |
Sep 12, 2022 | 39.60 | 39.77 | 38.53 | 39.35 | 1,258,728 | -0.01(-0.03%) |
Sep 09, 2022 | 40.19 | 40.81 | 38.97 | 39.36 | 2,050,776 | -0.16(-0.40%) |
Sep 08, 2022 | 38.49 | 40.26 | 38.49 | 39.52 | 1,657,688 | +0.93(+2.41%) |
Sep 07, 2022 | 37.80 | 38.99 | 37.13 | 38.59 | 1,722,915 | +0.88(+2.33%) |
Sep 06, 2022 | 38.87 | 40.38 | 37.28 | 37.71 | 1,754,893 | -0.18(-0.48%) |
Sep 02, 2022 | 37.89 | 0 | +0.33(+0.88%) |