Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.85 | 40.85 | 37.51 | 38.56 | 34,117,692 | -1.71(-4.24%) |
Nov 29, 2022 | 41.11 | 41.58 | 39.44 | 40.27 | 7,625,935 | -1.25(-3.01%) |
Nov 28, 2022 | 42.61 | 43.61 | 41.50 | 41.52 | 3,164,148 | -2.74(-6.20%) |
Nov 25, 2022 | 45.48 | 45.67 | 44.25 | 44.26 | 841,945 | -1.06(-2.33%) |
Nov 23, 2022 | 44.86 | 45.49 | 44.60 | 45.32 | 2,352,107 | -0.60(-1.31%) |
Nov 22, 2022 | 45.72 | 46.18 | 44.95 | 45.92 | 1,568,748 | +1.22(+2.73%) |
Nov 21, 2022 | 43.24 | 44.91 | 42.84 | 44.70 | 2,185,345 | +0.25(+0.57%) |
Nov 18, 2022 | 43.94 | 44.93 | 42.74 | 44.44 | 1,951,330 | -0.68(-1.50%) |
Nov 17, 2022 | 44.47 | 45.43 | 44.08 | 45.12 | 1,863,481 | -0.22(-0.49%) |
Nov 16, 2022 | 46.11 | 46.97 | 45.29 | 45.35 | 3,281,968 | -1.42(-3.03%) |
Nov 15, 2022 | 45.93 | 47.39 | 45.33 | 46.76 | 2,180,265 | +1.41(+3.10%) |
Nov 14, 2022 | 44.65 | 46.72 | 44.65 | 45.36 | 1,814,211 | +0.71(+1.59%) |
Nov 11, 2022 | 46.68 | 47.31 | 44.63 | 44.65 | 2,206,020 | -0.42(-0.93%) |
Nov 10, 2022 | 44.65 | 45.66 | 43.83 | 45.06 | 1,720,819 | +1.51(+3.46%) |
Nov 09, 2022 | 44.69 | 46.89 | 43.53 | 43.56 | 3,264,147 | -1.88(-4.15%) |
Nov 08, 2022 | 45.36 | 45.75 | 44.57 | 45.44 | 1,603,255 | -0.17(-0.38%) |
Nov 07, 2022 | 44.65 | 45.85 | 44.25 | 45.62 | 2,269,959 | +1.48(+3.35%) |
Nov 04, 2022 | 45.56 | 46.49 | 43.66 | 44.14 | 2,657,463 | -0.21(-0.48%) |
Nov 03, 2022 | 43.05 | 44.77 | 42.79 | 44.35 | 3,628,051 | +0.96(+2.22%) |
Nov 02, 2022 | 44.31 | 43.39 | 2,234,158 | -1.36(-3.05%) | ||
Nov 01, 2022 | 42.77 | 44.77 | 41.57 | 44.75 | 4,177,121 | +2.22(+5.22%) |
Oct 31, 2022 | 41.86 | 44.09 | 41.81 | 42.53 | 3,540,430 | -1.47(-3.34%) |
Oct 28, 2022 | 45.16 | 46.12 | 43.44 | 44.00 | 2,289,198 | -0.57(-1.27%) |
Oct 27, 2022 | 44.21 | 47.10 | 43.79 | 44.57 | 3,694,562 | +1.53(+3.55%) |
Oct 26, 2022 | 41.76 | 43.79 | 40.93 | 43.04 | 3,763,724 | +1.68(+4.07%) |
Oct 25, 2022 | 41.20 | 41.91 | 40.22 | 41.36 | 1,560,969 | -0.27(-0.65%) |
Oct 24, 2022 | 41.62 | 42.34 | 41.02 | 41.63 | 2,562,971 | -0.13(-0.32%) |
Oct 21, 2022 | 42.29 | 42.79 | 41.04 | 41.76 | 1,913,033 | -0.35(-0.82%) |
Oct 20, 2022 | 42.62 | 44.34 | 41.65 | 42.11 | 2,757,648 | +0.30(+0.71%) |
Oct 19, 2022 | 41.39 | 42.50 | 41.02 | 41.81 | 2,708,853 | +0.82(+1.99%) |
Oct 18, 2022 | 39.93 | 41.48 | 39.50 | 40.99 | 2,343,174 | +1.12(+2.80%) |
Oct 17, 2022 | 39.51 | 41.19 | 38.87 | 39.88 | 2,767,420 | +1.37(+3.57%) |
Oct 14, 2022 | 40.51 | 41.22 | 38.49 | 38.50 | 2,561,388 | -2.34(-5.72%) |
Oct 13, 2022 | 38.78 | 41.53 | 38.31 | 40.84 | 3,574,303 | +1.81(+4.63%) |
Oct 12, 2022 | 36.11 | 39.88 | 35.54 | 39.03 | 2,777,450 | +2.63(+7.24%) |
Oct 11, 2022 | 35.92 | 36.97 | 35.13 | 36.40 | 1,836,960 | -0.36(-0.97%) |
Oct 10, 2022 | 37.48 | 38.19 | 36.42 | 36.75 | 1,974,400 | -0.79(-2.10%) |
Oct 07, 2022 | 38.45 | 39.20 | 37.21 | 37.54 | 2,857,624 | -0.80(-2.08%) |
Oct 06, 2022 | 37.54 | 38.55 | 36.35 | 38.34 | 2,504,152 | +0.29(+0.76%) |
Oct 05, 2022 | 37.10 | 38.62 | 36.24 | 38.05 | 3,233,182 | +0.69(+1.85%) |
Oct 04, 2022 | 35.95 | 37.72 | 35.49 | 37.36 | 3,651,348 | +2.26(+6.43%) |
Oct 03, 2022 | 35.81 | 35.86 | 33.86 | 35.10 | 2,371,233 | +1.31(+3.87%) |
Sep 30, 2022 | 32.58 | 34.50 | 32.25 | 33.79 | 2,810,487 | +0.67(+2.03%) |
Sep 29, 2022 | 33.60 | 33.84 | 32.37 | 33.12 | 2,440,192 | -0.94(-2.77%) |
Sep 28, 2022 | 31.39 | 34.14 | 31.34 | 34.06 | 3,677,018 | +2.99(+9.62%) |
Sep 27, 2022 | 29.51 | 31.87 | 29.32 | 31.07 | 3,796,754 | +2.38(+8.31%) |
Sep 26, 2022 | 28.42 | 29.95 | 28.25 | 28.69 | 3,770,132 | -0.03(-0.10%) |
Sep 23, 2022 | 29.02 | 29.15 | 27.44 | 28.72 | 3,944,707 | -1.94(-6.33%) |
Sep 22, 2022 | 29.31 | 31.53 | 29.16 | 30.66 | 3,655,080 | +2.21(+7.77%) |
Sep 21, 2022 | 29.55 | 29.87 | 27.81 | 28.45 | 3,320,746 | -0.09(-0.30%) |
Sep 20, 2022 | 26.72 | 28.95 | 26.70 | 28.54 | 2,547,534 | +1.36(+4.99%) |
Sep 19, 2022 | 25.95 | 27.50 | 25.95 | 27.18 | 2,560,547 | -0.05(-0.18%) |
Sep 16, 2022 | 27.55 | 27.55 | 26.36 | 27.23 | 8,659,241 | -0.42(-1.53%) |
Sep 15, 2022 | 28.63 | 28.71 | 26.60 | 27.65 | 4,896,824 | -1.60(-5.46%) |
Sep 14, 2022 | 30.58 | 31.60 | 29.14 | 29.25 | 2,335,007 | -0.96(-3.18%) |
Sep 13, 2022 | 30.60 | 31.76 | 30.11 | 30.21 | 1,759,793 | -1.40(-4.44%) |
Sep 12, 2022 | 32.92 | 33.02 | 31.14 | 31.61 | 2,333,765 | -0.55(-1.70%) |
Sep 09, 2022 | 32.86 | 33.06 | 31.91 | 32.16 | 1,561,507 | +0.26(+0.81%) |
Sep 08, 2022 | 32.75 | 33.10 | 31.78 | 31.90 | 1,546,169 | -0.75(-2.30%) |
Sep 07, 2022 | 31.46 | 32.83 | 30.86 | 32.65 | 2,866,987 | +0.31(+0.95%) |
Sep 06, 2022 | 32.68 | 33.32 | 31.80 | 32.34 | 2,263,450 | +0.18(+0.57%) |
Sep 02, 2022 | 31.95 | 32.50 | 31.34 | 32.16 | 1,731,481 | +1.59(+5.19%) |