Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.44 | 30.66 | 29.76 | 30.64 | 1,458,795 | +0.13(+0.44%) |
Nov 29, 2022 | 30.32 | 30.60 | 30.11 | 30.51 | 1,226,646 | +0.11(+0.38%) |
Nov 28, 2022 | 31.13 | 31.27 | 30.26 | 30.39 | 925,527 | -0.93(-2.97%) |
Nov 25, 2022 | 30.96 | 31.32 | 30.88 | 31.32 | 321,239 | +0.41(+1.32%) |
Nov 23, 2022 | 30.50 | 30.95 | 30.50 | 30.91 | 586,641 | +0.27(+0.87%) |
Nov 22, 2022 | 30.57 | 30.77 | 30.46 | 30.65 | 1,222,979 | +0.14(+0.47%) |
Nov 21, 2022 | 30.15 | 30.69 | 30.06 | 30.51 | 1,419,953 | +0.22(+0.72%) |
Nov 18, 2022 | 30.69 | 30.85 | 29.90 | 30.29 | 2,204,727 | -0.29(-0.93%) |
Nov 17, 2022 | 30.80 | 31.11 | 30.56 | 30.57 | 1,620,409 | -0.61(-1.95%) |
Nov 16, 2022 | 31.06 | 31.93 | 31.00 | 31.18 | 2,093,842 | +0.04(+0.12%) |
Nov 15, 2022 | 31.30 | 31.53 | 30.92 | 31.14 | 2,183,668 | +0.11(+0.37%) |
Nov 14, 2022 | 31.78 | 32.00 | 31.02 | 31.03 | 2,070,070 | -0.75(-2.36%) |
Nov 11, 2022 | 31.47 | 32.19 | 30.91 | 31.78 | 2,216,066 | +0.58(+1.86%) |
Nov 10, 2022 | 31.37 | 32.07 | 30.82 | 31.20 | 3,039,432 | +0.70(+2.31%) |
Nov 09, 2022 | 31.30 | 31.53 | 30.45 | 30.50 | 5,581,571 | -1.12(-3.55%) |
Nov 08, 2022 | 32.80 | 32.80 | 30.49 | 31.62 | 6,623,807 | -5.72(-15.33%) |
Nov 07, 2022 | 37.37 | 38.03 | 36.87 | 37.34 | 2,215,608 | +0.02(+0.05%) |
Nov 04, 2022 | 38.02 | 38.03 | 36.88 | 37.32 | 1,560,005 | -0.36(-0.96%) |
Nov 03, 2022 | 37.44 | 37.87 | 36.77 | 37.68 | 1,522,146 | -0.08(-0.20%) |
Nov 02, 2022 | 38.43 | 38.64 | 37.76 | 37.76 | 1,039,328 | -0.37(-0.97%) |
Nov 01, 2022 | 38.21 | 38.43 | 37.62 | 38.13 | 1,059,266 | -0.16(-0.42%) |
Oct 31, 2022 | 38.46 | 38.62 | 37.83 | 38.29 | 887,903 | -0.42(-1.08%) |
Oct 28, 2022 | 37.87 | 38.80 | 37.72 | 38.71 | 1,243,459 | +1.11(+2.96%) |
Oct 27, 2022 | 38.50 | 38.89 | 37.50 | 37.60 | 1,505,617 | -0.61(-1.59%) |
Oct 26, 2022 | 38.99 | 39.12 | 38.07 | 38.21 | 1,324,905 | -1.06(-2.71%) |
Oct 25, 2022 | 38.71 | 39.39 | 38.67 | 39.27 | 692,583 | +0.43(+1.10%) |
Oct 24, 2022 | 38.55 | 39.09 | 38.34 | 38.84 | 840,024 | +0.54(+1.41%) |
Oct 21, 2022 | 38.02 | 38.60 | 37.72 | 38.30 | 857,272 | +0.07(+0.17%) |
Oct 20, 2022 | 37.93 | 38.49 | 37.72 | 38.23 | 922,313 | +0.32(+0.85%) |
Oct 19, 2022 | 37.93 | 38.14 | 37.55 | 37.91 | 1,595,060 | -0.15(-0.40%) |
Oct 18, 2022 | 37.76 | 38.20 | 37.55 | 38.06 | 928,081 | +0.73(+1.96%) |
Oct 17, 2022 | 37.02 | 37.62 | 37.02 | 37.33 | 729,346 | +0.56(+1.53%) |
Oct 14, 2022 | 37.07 | 37.51 | 36.52 | 36.77 | 754,025 | -0.15(-0.41%) |
Oct 13, 2022 | 35.65 | 37.13 | 35.65 | 36.92 | 752,060 | +0.83(+2.29%) |
Oct 12, 2022 | 36.52 | 36.52 | 35.99 | 36.10 | 793,884 | -0.41(-1.12%) |
Oct 11, 2022 | 36.12 | 36.97 | 36.02 | 36.50 | 1,072,888 | +0.45(+1.24%) |
Oct 10, 2022 | 36.36 | 36.76 | 35.87 | 36.06 | 870,032 | -0.15(-0.42%) |
Oct 07, 2022 | 36.79 | 36.86 | 36.01 | 36.21 | 1,497,700 | -0.47(-1.27%) |
Oct 06, 2022 | 36.63 | 36.88 | 36.09 | 36.68 | 1,171,930 | -0.24(-0.64%) |
Oct 05, 2022 | 35.85 | 37.18 | 35.65 | 36.91 | 1,357,209 | +0.73(+2.02%) |
Oct 04, 2022 | 34.96 | 36.29 | 34.96 | 36.18 | 1,204,354 | +1.45(+4.19%) |
Oct 03, 2022 | 34.33 | 34.96 | 34.08 | 34.73 | 1,279,314 | +0.83(+2.44%) |
Sep 30, 2022 | 34.31 | 34.78 | 33.80 | 33.90 | 1,237,569 | -0.28(-0.81%) |
Sep 29, 2022 | 34.42 | 34.54 | 33.71 | 34.18 | 934,261 | -0.63(-1.80%) |
Sep 28, 2022 | 34.78 | 35.12 | 34.25 | 34.80 | 1,290,018 | +0.42(+1.22%) |
Sep 27, 2022 | 36.50 | 36.50 | 34.32 | 34.38 | 1,373,994 | -1.42(-3.96%) |
Sep 26, 2022 | 35.88 | 36.41 | 35.66 | 35.80 | 1,323,043 | -0.41(-1.13%) |
Sep 23, 2022 | 36.26 | 36.40 | 35.17 | 36.21 | 848,647 | -0.49(-1.35%) |
Sep 22, 2022 | 36.66 | 37.07 | 36.36 | 36.70 | 712,736 | -0.04(-0.10%) |
Sep 21, 2022 | 38.01 | 38.32 | 36.74 | 36.74 | 846,618 | -1.17(-3.08%) |
Sep 20, 2022 | 38.13 | 38.16 | 37.59 | 37.91 | 706,025 | -0.44(-1.14%) |
Sep 19, 2022 | 37.90 | 38.36 | 37.57 | 38.35 | 1,220,541 | +0.23(+0.60%) |
Sep 16, 2022 | 37.55 | 38.24 | 37.48 | 38.12 | 1,646,759 | +0.36(+0.96%) |
Sep 15, 2022 | 37.95 | 38.06 | 37.34 | 37.76 | 1,282,951 | -0.31(-0.82%) |
Sep 14, 2022 | 37.95 | 38.37 | 37.56 | 38.07 | 1,302,821 | +0.68(+1.83%) |
Sep 13, 2022 | 38.09 | 38.19 | 37.18 | 37.39 | 1,024,633 | -1.29(-3.34%) |
Sep 12, 2022 | 37.48 | 38.72 | 37.20 | 38.68 | 1,288,993 | +1.46(+3.93%) |
Sep 09, 2022 | 36.83 | 37.24 | 36.49 | 37.22 | 831,526 | +0.52(+1.42%) |
Sep 08, 2022 | 36.27 | 36.74 | 35.65 | 36.69 | 938,506 | +0.22(+0.60%) |
Sep 07, 2022 | 36.12 | 36.50 | 36.01 | 36.48 | 864,704 | +0.40(+1.11%) |
Sep 06, 2022 | 36.00 | 36.26 | 35.36 | 36.08 | 1,629,305 | +1.15(+3.29%) |
Sep 02, 2022 | 35.17 | 35.89 | 34.88 | 34.93 | 918,979 | -0.04(-0.11%) |