Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.28 | 36.81 | 35.73 | 36.81 | 3,581,010 | +0.65(+1.80%) |
Nov 29, 2022 | 36.09 | 36.46 | 35.94 | 36.16 | 1,603,968 | +0.34(+0.96%) |
Nov 28, 2022 | 36.32 | 36.34 | 35.71 | 35.81 | 1,929,770 | -0.61(-1.68%) |
Nov 25, 2022 | 36.29 | 36.46 | 36.07 | 36.42 | 893,705 | +0.20(+0.55%) |
Nov 23, 2022 | 36.44 | 36.49 | 35.93 | 36.23 | 1,475,243 | -0.41(-1.11%) |
Nov 22, 2022 | 36.43 | 36.65 | 36.25 | 36.63 | 1,676,522 | +0.50(+1.38%) |
Nov 21, 2022 | 36.09 | 36.37 | 35.74 | 36.13 | 2,309,784 | -0.28(-0.76%) |
Nov 18, 2022 | 36.29 | 36.48 | 35.57 | 36.41 | 3,227,890 | +0.78(+2.18%) |
Nov 17, 2022 | 35.15 | 35.64 | 34.71 | 35.63 | 2,155,164 | -0.11(-0.31%) |
Nov 16, 2022 | 36.55 | 36.81 | 35.68 | 35.74 | 2,681,396 | -1.16(-3.13%) |
Nov 15, 2022 | 36.54 | 37.42 | 36.53 | 36.90 | 2,832,439 | +0.70(+1.93%) |
Nov 14, 2022 | 36.49 | 37.09 | 36.05 | 36.20 | 3,192,351 | -0.38(-1.04%) |
Nov 11, 2022 | 35.49 | 36.77 | 35.36 | 36.58 | 2,827,524 | +1.25(+3.54%) |
Nov 10, 2022 | 34.49 | 35.39 | 34.49 | 35.33 | 2,418,588 | +2.10(+6.31%) |
Nov 09, 2022 | 33.08 | 33.68 | 33.07 | 33.23 | 2,096,431 | -0.27(-0.80%) |
Nov 08, 2022 | 33.12 | 33.72 | 32.93 | 33.50 | 3,085,514 | +0.51(+1.54%) |
Nov 07, 2022 | 33.07 | 33.12 | 32.27 | 32.99 | 1,796,721 | +0.28(+0.84%) |
Nov 04, 2022 | 31.97 | 33.27 | 31.89 | 32.72 | 3,147,600 | +1.42(+4.55%) |
Nov 03, 2022 | 30.85 | 32.13 | 30.72 | 31.29 | 2,865,192 | -0.04(-0.14%) |
Nov 02, 2022 | 31.92 | 31.32 | 31.34 | 3,394,324 | -0.84(-2.60%) | |
Nov 01, 2022 | 32.66 | 32.85 | 32.14 | 32.17 | 2,088,231 | -0.19(-0.59%) |
Oct 31, 2022 | 32.32 | 32.58 | 32.01 | 32.36 | 2,647,692 | -0.27(-0.82%) |
Oct 28, 2022 | 31.79 | 32.65 | 31.68 | 32.63 | 2,333,186 | +0.83(+2.60%) |
Oct 27, 2022 | 32.12 | 32.70 | 31.05 | 31.80 | 4,045,272 | +0.29(+0.93%) |
Oct 26, 2022 | 31.66 | 32.13 | 31.33 | 31.51 | 2,129,480 | +0.16(+0.50%) |
Oct 25, 2022 | 30.66 | 31.41 | 30.66 | 31.35 | 2,097,448 | +0.62(+2.02%) |
Oct 24, 2022 | 30.00 | 30.97 | 29.71 | 30.73 | 2,580,897 | +0.95(+3.18%) |
Oct 21, 2022 | 29.28 | 29.88 | 29.12 | 29.78 | 2,726,214 | +0.66(+2.28%) |
Oct 20, 2022 | 29.55 | 29.85 | 28.84 | 29.12 | 3,282,950 | -0.26(-0.88%) |
Oct 19, 2022 | 29.16 | 29.60 | 29.05 | 29.38 | 1,462,558 | -0.03(-0.12%) |
Oct 18, 2022 | 29.91 | 30.03 | 29.19 | 29.41 | 2,378,021 | +0.27(+0.92%) |
Oct 17, 2022 | 29.33 | 29.66 | 29.02 | 29.15 | 2,045,094 | +0.51(+1.78%) |
Oct 14, 2022 | 29.03 | 29.44 | 28.43 | 28.64 | 1,881,774 | -0.22(-0.78%) |
Oct 13, 2022 | 27.63 | 29.04 | 27.21 | 28.86 | 2,271,723 | +0.73(+2.61%) |
Oct 12, 2022 | 28.39 | 28.42 | 27.96 | 28.13 | 2,002,393 | -0.27(-0.94%) |
Oct 11, 2022 | 28.23 | 28.89 | 28.06 | 28.40 | 2,049,930 | +0.07(+0.24%) |
Oct 10, 2022 | 28.93 | 28.96 | 28.08 | 28.33 | 2,385,683 | -0.65(-2.23%) |
Oct 07, 2022 | 29.22 | 29.30 | 28.75 | 28.97 | 1,703,236 | -0.55(-1.87%) |
Oct 06, 2022 | 29.32 | 29.66 | 29.17 | 29.53 | 1,872,255 | +0.06(+0.20%) |
Oct 05, 2022 | 28.96 | 29.58 | 28.78 | 29.47 | 2,223,353 | -0.14(-0.47%) |
Oct 04, 2022 | 29.00 | 29.66 | 28.88 | 29.60 | 2,587,490 | +1.36(+4.82%) |
Oct 03, 2022 | 27.46 | 28.41 | 27.12 | 28.24 | 2,502,228 | +1.16(+4.30%) |
Sep 30, 2022 | 27.26 | 27.81 | 26.90 | 27.08 | 2,875,498 | -0.23(-0.85%) |
Sep 29, 2022 | 28.05 | 28.27 | 26.85 | 27.31 | 3,931,829 | -1.61(-5.58%) |
Sep 28, 2022 | 28.70 | 29.12 | 28.25 | 28.92 | 2,074,411 | +0.22(+0.78%) |
Sep 27, 2022 | 29.23 | 29.23 | 28.32 | 28.70 | 1,744,360 | -0.06(-0.21%) |
Sep 26, 2022 | 28.39 | 29.22 | 28.29 | 28.76 | 2,164,469 | +0.33(+1.15%) |
Sep 23, 2022 | 29.27 | 29.31 | 27.93 | 28.43 | 2,713,438 | -1.50(-5.01%) |
Sep 22, 2022 | 30.42 | 30.53 | 29.67 | 29.93 | 1,922,962 | -0.41(-1.36%) |
Sep 21, 2022 | 31.41 | 31.58 | 30.34 | 30.34 | 2,393,302 | -1.06(-3.38%) |
Sep 20, 2022 | 32.20 | 32.32 | 31.35 | 31.41 | 1,825,476 | -1.14(-3.50%) |
Sep 19, 2022 | 31.47 | 32.57 | 31.47 | 32.54 | 1,332,603 | +0.66(+2.05%) |
Sep 16, 2022 | 31.61 | 32.07 | 31.34 | 31.89 | 3,033,346 | -0.09(-0.27%) |
Sep 15, 2022 | 31.92 | 32.96 | 31.83 | 31.97 | 1,841,168 | +0.00(+0.00%) |
Sep 14, 2022 | 32.70 | 32.70 | 31.67 | 31.97 | 3,715,209 | -0.74(-2.27%) |
Sep 13, 2022 | 32.97 | 33.38 | 32.65 | 32.72 | 2,277,446 | -1.28(-3.78%) |
Sep 12, 2022 | 33.69 | 34.20 | 33.54 | 34.00 | 1,677,611 | +0.74(+2.23%) |
Sep 09, 2022 | 32.88 | 33.31 | 32.74 | 33.26 | 1,365,645 | +0.74(+2.28%) |
Sep 08, 2022 | 32.08 | 32.54 | 31.73 | 32.52 | 2,426,131 | -0.09(-0.26%) |
Sep 07, 2022 | 31.38 | 32.63 | 31.35 | 32.60 | 1,885,417 | +1.18(+3.76%) |
Sep 06, 2022 | 31.92 | 32.22 | 31.21 | 31.42 | 1,755,372 | -0.50(-1.57%) |
Sep 02, 2022 | 32.79 | 32.94 | 31.75 | 31.92 | 1,626,401 | -0.30(-0.94%) |