Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.73 | 38.50 | 37.16 | 38.40 | 3,028,381 | +1.25(+3.36%) |
Nov 29, 2022 | 37.09 | 37.36 | 36.70 | 37.15 | 1,431,927 | +0.39(+1.07%) |
Nov 28, 2022 | 37.53 | 37.80 | 36.67 | 36.76 | 1,743,076 | -1.08(-2.86%) |
Nov 25, 2022 | 37.91 | 38.14 | 37.60 | 37.84 | 1,018,230 | -0.13(-0.34%) |
Nov 23, 2022 | 37.56 | 38.15 | 37.33 | 37.97 | 1,617,141 | +0.38(+1.02%) |
Nov 22, 2022 | 36.68 | 37.58 | 36.53 | 37.58 | 2,149,665 | +1.24(+3.41%) |
Nov 21, 2022 | 36.12 | 36.47 | 35.90 | 36.34 | 1,219,844 | -0.07(-0.19%) |
Nov 18, 2022 | 35.95 | 36.44 | 35.64 | 36.41 | 1,437,669 | +0.64(+1.79%) |
Nov 17, 2022 | 35.63 | 36.03 | 35.41 | 35.77 | 2,060,777 | -0.69(-1.88%) |
Nov 16, 2022 | 36.64 | 36.76 | 36.29 | 36.46 | 1,612,421 | -0.20(-0.53%) |
Nov 15, 2022 | 37.35 | 37.48 | 36.34 | 36.66 | 2,771,988 | -0.33(-0.90%) |
Nov 14, 2022 | 36.80 | 37.41 | 36.80 | 36.99 | 1,890,634 | -0.24(-0.63%) |
Nov 11, 2022 | 37.30 | 37.58 | 36.81 | 37.22 | 2,608,174 | +0.04(+0.11%) |
Nov 10, 2022 | 36.69 | 37.34 | 36.09 | 37.18 | 3,733,062 | +2.21(+6.33%) |
Nov 09, 2022 | 35.05 | 35.33 | 34.55 | 34.97 | 2,825,948 | -0.08(-0.22%) |
Nov 08, 2022 | 33.54 | 35.90 | 33.42 | 35.05 | 3,647,131 | +1.52(+4.53%) |
Nov 07, 2022 | 33.74 | 33.98 | 33.04 | 33.53 | 2,140,753 | -0.08(-0.23%) |
Nov 04, 2022 | 31.62 | 33.73 | 31.59 | 33.61 | 4,347,680 | +3.56(+11.84%) |
Nov 03, 2022 | 30.29 | 30.47 | 29.74 | 30.05 | 3,585,166 | -0.66(-2.14%) |
Nov 02, 2022 | 32.37 | 30.57 | 30.71 | 3,938,052 | -1.63(-5.03%) | |
Nov 01, 2022 | 32.89 | 33.15 | 32.15 | 32.33 | 2,963,568 | +0.30(+0.95%) |
Oct 31, 2022 | 32.32 | 32.60 | 32.02 | 32.03 | 2,329,444 | -0.69(-2.10%) |
Oct 28, 2022 | 32.69 | 32.85 | 32.01 | 32.72 | 1,911,925 | -0.32(-0.98%) |
Oct 27, 2022 | 33.07 | 33.43 | 32.80 | 33.04 | 1,926,107 | -0.08(-0.24%) |
Oct 26, 2022 | 32.80 | 33.73 | 32.65 | 33.12 | 2,977,517 | +0.76(+2.36%) |
Oct 25, 2022 | 31.99 | 32.65 | 31.97 | 32.35 | 2,246,770 | +0.34(+1.07%) |
Oct 24, 2022 | 31.60 | 32.10 | 31.26 | 32.01 | 2,463,601 | -0.02(-0.06%) |
Oct 21, 2022 | 30.75 | 32.10 | 30.69 | 32.03 | 3,462,268 | +1.35(+4.41%) |
Oct 20, 2022 | 30.41 | 31.39 | 30.10 | 30.68 | 2,342,972 | +0.23(+0.74%) |
Oct 19, 2022 | 30.79 | 30.79 | 29.91 | 30.45 | 2,897,172 | -0.75(-2.42%) |
Oct 18, 2022 | 31.13 | 31.46 | 30.73 | 31.21 | 2,362,619 | +0.49(+1.59%) |
Oct 17, 2022 | 30.91 | 31.32 | 30.58 | 30.72 | 2,097,040 | +0.64(+2.12%) |
Oct 14, 2022 | 31.09 | 31.10 | 29.90 | 30.08 | 2,758,055 | -1.21(-3.88%) |
Oct 13, 2022 | 30.37 | 31.34 | 29.16 | 31.30 | 3,124,781 | -0.08(-0.25%) |
Oct 12, 2022 | 31.01 | 31.54 | 30.84 | 31.37 | 2,028,774 | +0.29(+0.95%) |
Oct 11, 2022 | 31.17 | 31.99 | 30.97 | 31.08 | 2,062,149 | -0.13(-0.41%) |
Oct 10, 2022 | 31.35 | 32.09 | 31.00 | 31.21 | 2,054,914 | -0.41(-1.30%) |
Oct 07, 2022 | 33.17 | 33.40 | 31.59 | 31.62 | 3,155,013 | -2.14(-6.33%) |
Oct 06, 2022 | 33.15 | 33.92 | 33.12 | 33.76 | 2,578,208 | +0.32(+0.97%) |
Oct 05, 2022 | 33.36 | 33.44 | 32.57 | 33.43 | 2,709,721 | -0.67(-1.95%) |
Oct 04, 2022 | 33.50 | 34.58 | 33.17 | 34.10 | 5,860,789 | +1.15(+3.48%) |
Oct 03, 2022 | 32.35 | 33.15 | 32.16 | 32.95 | 3,370,688 | +1.24(+3.92%) |
Sep 30, 2022 | 31.02 | 32.44 | 31.00 | 31.71 | 3,179,420 | +0.62(+1.99%) |
Sep 29, 2022 | 30.59 | 31.18 | 30.28 | 31.09 | 3,415,712 | +0.37(+1.21%) |
Sep 28, 2022 | 29.46 | 30.74 | 29.45 | 30.72 | 3,146,943 | +1.79(+6.20%) |
Sep 27, 2022 | 28.88 | 29.51 | 28.88 | 28.92 | 2,276,965 | +0.43(+1.51%) |
Sep 26, 2022 | 29.27 | 29.64 | 28.04 | 28.49 | 3,930,275 | -0.94(-3.20%) |
Sep 23, 2022 | 29.98 | 30.10 | 28.88 | 29.43 | 4,517,680 | -1.35(-4.39%) |
Sep 22, 2022 | 31.18 | 31.72 | 30.66 | 30.79 | 1,993,093 | -0.25(-0.82%) |
Sep 21, 2022 | 31.21 | 31.88 | 30.51 | 31.04 | 3,353,290 | -0.04(-0.13%) |
Sep 20, 2022 | 31.23 | 31.29 | 30.64 | 31.08 | 1,997,485 | -0.71(-2.22%) |
Sep 19, 2022 | 30.97 | 31.81 | 30.88 | 31.79 | 2,179,162 | +0.33(+1.06%) |
Sep 16, 2022 | 30.55 | 31.86 | 30.45 | 31.45 | 3,421,644 | +0.41(+1.33%) |
Sep 15, 2022 | 31.64 | 32.05 | 30.60 | 31.04 | 3,078,601 | -0.96(-3.00%) |
Sep 14, 2022 | 32.10 | 32.56 | 31.86 | 32.00 | 1,466,785 | +0.09(+0.28%) |
Sep 13, 2022 | 32.05 | 32.87 | 31.82 | 31.91 | 2,254,070 | -1.14(-3.44%) |
Sep 12, 2022 | 33.17 | 33.40 | 32.76 | 33.05 | 3,440,191 | +0.67(+2.06%) |
Sep 09, 2022 | 32.16 | 32.49 | 31.91 | 32.38 | 2,165,407 | +0.63(+1.97%) |
Sep 08, 2022 | 31.13 | 31.85 | 31.00 | 31.76 | 2,355,263 | +0.37(+1.19%) |
Sep 07, 2022 | 30.18 | 31.69 | 30.08 | 31.38 | 3,015,408 | +1.16(+3.82%) |
Sep 06, 2022 | 30.66 | 31.06 | 30.07 | 30.23 | 2,658,639 | -0.29(-0.96%) |
Sep 02, 2022 | 29.75 | 30.97 | 29.56 | 30.52 | 4,299,489 | +1.36(+4.67%) |