Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.24 | 35.19 | 33.57 | 35.19 | 1,924,906 | +1.12(+3.29%) |
Nov 29, 2022 | 33.84 | 34.35 | 33.56 | 34.07 | 1,690,139 | +0.40(+1.19%) |
Nov 28, 2022 | 33.74 | 34.53 | 33.51 | 33.67 | 2,266,798 | -1.31(-3.74%) |
Nov 25, 2022 | 35.39 | 35.41 | 34.70 | 34.98 | 1,245,448 | -0.69(-1.93%) |
Nov 23, 2022 | 35.94 | 36.23 | 35.28 | 35.67 | 1,353,792 | -0.46(-1.27%) |
Nov 22, 2022 | 35.53 | 36.29 | 35.20 | 36.13 | 2,036,460 | +0.66(+1.86%) |
Nov 21, 2022 | 35.65 | 35.91 | 34.63 | 35.47 | 3,140,491 | -0.71(-1.96%) |
Nov 18, 2022 | 37.46 | 37.67 | 36.04 | 36.18 | 2,086,375 | -0.22(-0.60%) |
Nov 17, 2022 | 36.09 | 36.72 | 35.43 | 36.40 | 1,596,337 | -0.74(-1.99%) |
Nov 16, 2022 | 37.19 | 37.92 | 36.39 | 37.14 | 2,418,644 | -0.66(-1.75%) |
Nov 15, 2022 | 38.44 | 39.35 | 37.20 | 37.80 | 3,775,740 | +0.17(+0.45%) |
Nov 14, 2022 | 35.30 | 38.64 | 35.21 | 37.63 | 7,065,023 | +1.65(+4.59%) |
Nov 11, 2022 | 35.12 | 36.66 | 34.72 | 35.98 | 2,995,371 | +1.36(+3.93%) |
Nov 10, 2022 | 34.00 | 34.83 | 34.00 | 34.62 | 3,423,638 | +2.37(+7.35%) |
Nov 09, 2022 | 32.59 | 32.94 | 32.21 | 32.25 | 1,921,965 | -1.14(-3.41%) |
Nov 08, 2022 | 33.82 | 33.96 | 32.67 | 33.39 | 1,939,169 | -0.21(-0.63%) |
Nov 07, 2022 | 32.93 | 33.87 | 32.48 | 33.60 | 3,171,305 | +0.91(+2.78%) |
Nov 04, 2022 | 31.92 | 32.76 | 30.92 | 32.69 | 3,370,418 | +1.54(+4.94%) |
Nov 03, 2022 | 33.02 | 33.12 | 30.59 | 31.15 | 4,600,243 | -1.68(-5.12%) |
Nov 02, 2022 | 33.62 | 34.68 | 32.67 | 32.83 | 3,740,620 | -0.79(-2.35%) |
Nov 01, 2022 | 34.09 | 34.29 | 33.18 | 33.62 | 2,055,009 | +0.52(+1.57%) |
Oct 31, 2022 | 32.85 | 33.42 | 32.30 | 33.10 | 1,951,238 | +0.38(+1.16%) |
Oct 28, 2022 | 31.50 | 32.78 | 31.08 | 32.72 | 2,427,367 | +1.29(+4.09%) |
Oct 27, 2022 | 31.95 | 32.60 | 31.25 | 31.43 | 1,637,394 | +0.11(+0.34%) |
Oct 26, 2022 | 31.23 | 32.84 | 31.17 | 31.33 | 2,398,063 | -0.07(-0.22%) |
Oct 25, 2022 | 30.78 | 31.58 | 30.66 | 31.40 | 2,983,324 | +0.64(+2.08%) |
Oct 24, 2022 | 30.22 | 31.00 | 29.65 | 30.76 | 3,108,103 | +0.33(+1.08%) |
Oct 21, 2022 | 29.03 | 30.55 | 28.56 | 30.43 | 2,905,000 | +1.33(+4.57%) |
Oct 20, 2022 | 28.25 | 29.51 | 28.18 | 29.10 | 3,177,368 | +0.98(+3.49%) |
Oct 19, 2022 | 29.39 | 29.54 | 27.49 | 28.12 | 5,643,083 | -1.78(-5.95%) |
Oct 18, 2022 | 29.70 | 30.67 | 29.66 | 29.90 | 4,203,599 | +0.82(+2.82%) |
Oct 17, 2022 | 28.92 | 29.59 | 28.84 | 29.08 | 2,920,054 | +1.01(+3.60%) |
Oct 14, 2022 | 29.98 | 30.28 | 27.98 | 28.07 | 3,268,097 | -1.53(-5.17%) |
Oct 13, 2022 | 28.18 | 29.98 | 27.36 | 29.60 | 3,283,745 | +0.29(+0.99%) |
Oct 12, 2022 | 29.22 | 29.56 | 28.34 | 29.31 | 3,070,068 | +0.04(+0.14%) |
Oct 11, 2022 | 29.45 | 29.66 | 27.98 | 29.27 | 3,736,304 | -0.18(-0.61%) |
Oct 10, 2022 | 30.76 | 30.81 | 29.11 | 29.45 | 4,259,818 | -1.23(-4.01%) |
Oct 07, 2022 | 31.36 | 31.36 | 29.85 | 30.68 | 4,744,497 | -1.22(-3.82%) |
Oct 06, 2022 | 31.87 | 32.56 | 31.36 | 31.90 | 4,385,445 | +0.50(+1.59%) |
Oct 05, 2022 | 29.79 | 31.65 | 29.59 | 31.40 | 4,567,352 | +0.85(+2.78%) |
Oct 04, 2022 | 28.93 | 30.74 | 28.87 | 30.55 | 4,220,779 | +2.45(+8.72%) |
Oct 03, 2022 | 27.82 | 28.44 | 26.88 | 28.10 | 3,197,569 | +0.59(+2.14%) |
Sep 30, 2022 | 27.10 | 28.13 | 26.60 | 27.51 | 3,319,712 | +0.21(+0.77%) |
Sep 29, 2022 | 27.27 | 27.84 | 26.66 | 27.30 | 2,999,521 | -0.66(-2.36%) |
Sep 28, 2022 | 26.67 | 28.16 | 26.67 | 27.96 | 3,674,689 | +1.43(+5.39%) |
Sep 27, 2022 | 26.54 | 28.02 | 26.43 | 26.53 | 4,335,129 | +0.40(+1.53%) |
Sep 26, 2022 | 27.00 | 28.05 | 25.95 | 26.13 | 4,862,925 | -0.49(-1.84%) |
Sep 23, 2022 | 26.36 | 26.64 | 25.49 | 26.62 | 5,612,968 | -0.13(-0.49%) |
Sep 22, 2022 | 29.12 | 29.14 | 26.53 | 26.75 | 6,747,402 | -2.39(-8.20%) |
Sep 21, 2022 | 30.52 | 30.79 | 29.12 | 29.14 | 3,211,834 | -1.45(-4.74%) |
Sep 20, 2022 | 31.33 | 31.93 | 30.38 | 30.59 | 3,450,164 | -0.82(-2.61%) |
Sep 19, 2022 | 30.01 | 31.67 | 30.01 | 31.41 | 7,171,016 | +0.85(+2.78%) |
Sep 16, 2022 | 30.41 | 31.07 | 29.95 | 30.56 | 32,933,756 | -0.22(-0.71%) |
Sep 15, 2022 | 30.83 | 32.14 | 30.45 | 30.78 | 4,814,433 | +0.01(+0.03%) |
Sep 14, 2022 | 30.76 | 30.80 | 29.28 | 30.77 | 4,841,467 | +0.04(+0.13%) |
Sep 13, 2022 | 31.55 | 31.96 | 30.62 | 30.73 | 3,453,483 | -2.28(-6.91%) |
Sep 12, 2022 | 32.99 | 33.46 | 32.07 | 33.01 | 2,916,971 | +0.54(+1.66%) |
Sep 09, 2022 | 32.64 | 33.07 | 32.20 | 32.47 | 3,118,137 | +0.26(+0.81%) |
Sep 08, 2022 | 31.34 | 32.22 | 30.87 | 32.21 | 2,352,818 | +0.38(+1.19%) |
Sep 07, 2022 | 30.68 | 32.08 | 30.68 | 31.83 | 3,067,686 | +0.97(+3.14%) |
Sep 06, 2022 | 31.66 | 32.00 | 30.46 | 30.86 | 3,748,542 | -0.44(-1.41%) |
Sep 02, 2022 | 31.12 | 31.56 | 30.18 | 31.30 | 2,777,254 | +0.75(+2.45%) |