Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.40 | 36.84 | 35.73 | 36.72 | 1,374,401 | +0.30(+0.82%) |
Nov 29, 2022 | 35.76 | 36.63 | 35.62 | 36.42 | 800,222 | +1.06(+3.00%) |
Nov 28, 2022 | 35.73 | 36.30 | 35.16 | 35.36 | 912,286 | -0.77(-2.14%) |
Nov 25, 2022 | 35.41 | 36.28 | 35.34 | 36.13 | 425,911 | +0.72(+2.04%) |
Nov 23, 2022 | 34.89 | 35.67 | 34.52 | 35.41 | 665,291 | -0.27(-0.75%) |
Nov 22, 2022 | 35.07 | 35.81 | 34.74 | 35.68 | 743,612 | +0.92(+2.65%) |
Nov 21, 2022 | 34.50 | 34.86 | 34.27 | 34.76 | 1,020,801 | +0.08(+0.23%) |
Nov 18, 2022 | 35.46 | 35.54 | 34.28 | 34.68 | 745,708 | +0.01(+0.02%) |
Nov 17, 2022 | 33.69 | 34.68 | 33.49 | 34.68 | 673,920 | +0.23(+0.66%) |
Nov 16, 2022 | 35.38 | 35.50 | 34.41 | 34.45 | 801,988 | -1.15(-3.24%) |
Nov 15, 2022 | 35.87 | 36.48 | 35.13 | 35.60 | 1,347,689 | +0.36(+1.01%) |
Nov 14, 2022 | 35.80 | 36.49 | 35.23 | 35.25 | 1,809,759 | -0.77(-2.15%) |
Nov 11, 2022 | 35.71 | 36.75 | 34.87 | 36.02 | 2,100,551 | +0.79(+2.24%) |
Nov 10, 2022 | 33.69 | 35.34 | 33.34 | 35.23 | 1,810,697 | +3.02(+9.38%) |
Nov 09, 2022 | 32.65 | 33.08 | 31.97 | 32.21 | 969,207 | -0.84(-2.55%) |
Nov 08, 2022 | 32.93 | 33.67 | 32.70 | 33.05 | 1,040,982 | +0.09(+0.26%) |
Nov 07, 2022 | 33.92 | 34.29 | 32.65 | 32.96 | 1,516,796 | -0.62(-1.84%) |
Nov 04, 2022 | 32.99 | 33.59 | 32.75 | 33.58 | 879,941 | +1.09(+3.34%) |
Nov 03, 2022 | 32.56 | 32.94 | 31.77 | 32.50 | 1,216,814 | -0.65(-1.96%) |
Nov 02, 2022 | 33.91 | 34.61 | 33.13 | 33.15 | 1,038,434 | -1.07(-3.12%) |
Nov 01, 2022 | 35.08 | 35.19 | 34.10 | 34.21 | 1,187,687 | -0.24(-0.71%) |
Oct 31, 2022 | 33.84 | 34.50 | 33.46 | 34.46 | 1,009,732 | +0.27(+0.79%) |
Oct 28, 2022 | 33.82 | 34.54 | 33.69 | 34.19 | 979,104 | +0.30(+0.90%) |
Oct 27, 2022 | 34.38 | 34.95 | 33.77 | 33.88 | 1,335,604 | -0.29(-0.86%) |
Oct 26, 2022 | 34.19 | 34.56 | 33.46 | 34.18 | 1,225,977 | -0.02(-0.05%) |
Oct 25, 2022 | 32.86 | 34.45 | 32.70 | 34.19 | 1,489,817 | +1.56(+4.78%) |
Oct 24, 2022 | 32.56 | 32.85 | 31.75 | 32.63 | 1,335,583 | +0.50(+1.55%) |
Oct 21, 2022 | 32.04 | 32.41 | 31.40 | 32.14 | 2,043,834 | -0.35(-1.09%) |
Oct 20, 2022 | 32.48 | 33.35 | 31.83 | 32.49 | 1,997,949 | +0.40(+1.26%) |
Oct 19, 2022 | 33.19 | 33.27 | 31.83 | 32.08 | 1,639,529 | -1.72(-5.10%) |
Oct 18, 2022 | 34.70 | 35.14 | 33.68 | 33.81 | 1,803,579 | -0.39(-1.13%) |
Oct 17, 2022 | 34.19 | 34.90 | 34.06 | 34.19 | 1,367,441 | +0.93(+2.80%) |
Oct 14, 2022 | 33.74 | 33.93 | 33.05 | 33.26 | 906,853 | +0.23(+0.70%) |
Oct 13, 2022 | 31.82 | 33.28 | 30.82 | 33.03 | 1,331,546 | +0.52(+1.59%) |
Oct 12, 2022 | 32.50 | 32.79 | 32.07 | 32.51 | 955,250 | -0.16(-0.47%) |
Oct 11, 2022 | 32.72 | 33.10 | 32.07 | 32.67 | 951,057 | -0.11(-0.34%) |
Oct 10, 2022 | 33.23 | 33.32 | 32.54 | 32.78 | 694,199 | -0.31(-0.94%) |
Oct 07, 2022 | 33.48 | 33.58 | 32.63 | 33.09 | 1,275,324 | -0.90(-2.66%) |
Oct 06, 2022 | 34.11 | 34.38 | 33.10 | 34.00 | 1,217,902 | -0.17(-0.50%) |
Oct 05, 2022 | 34.87 | 34.96 | 32.40 | 34.17 | 2,131,938 | -1.55(-4.34%) |
Oct 04, 2022 | 35.24 | 36.21 | 35.22 | 35.72 | 1,738,881 | +1.03(+2.98%) |
Oct 03, 2022 | 35.32 | 35.69 | 34.38 | 34.69 | 1,162,396 | +0.09(+0.25%) |
Sep 30, 2022 | 34.09 | 35.04 | 33.82 | 34.60 | 1,702,784 | +0.87(+2.58%) |
Sep 29, 2022 | 34.83 | 35.15 | 33.60 | 33.73 | 1,937,187 | -1.96(-5.50%) |
Sep 28, 2022 | 34.24 | 36.11 | 33.78 | 35.69 | 1,656,491 | +1.96(+5.81%) |
Sep 27, 2022 | 33.93 | 34.34 | 33.07 | 33.73 | 1,168,900 | +0.15(+0.46%) |
Sep 26, 2022 | 35.05 | 35.49 | 33.31 | 33.58 | 1,706,877 | -2.04(-5.74%) |
Sep 23, 2022 | 36.00 | 36.19 | 34.72 | 35.62 | 1,415,034 | -1.03(-2.80%) |
Sep 22, 2022 | 37.72 | 37.73 | 36.39 | 36.65 | 1,731,680 | -1.07(-2.83%) |
Sep 21, 2022 | 39.54 | 40.01 | 37.65 | 37.72 | 1,648,768 | -1.47(-3.75%) |
Sep 20, 2022 | 39.57 | 40.06 | 39.12 | 39.19 | 1,380,138 | -1.06(-2.63%) |
Sep 19, 2022 | 39.43 | 40.46 | 39.41 | 40.25 | 1,337,008 | +0.15(+0.36%) |
Sep 16, 2022 | 38.85 | 40.22 | 38.76 | 40.11 | 1,870,539 | +0.94(+2.40%) |
Sep 15, 2022 | 39.62 | 40.10 | 39.07 | 39.16 | 819,138 | -0.34(-0.87%) |
Sep 14, 2022 | 40.01 | 40.02 | 39.12 | 39.51 | 1,571,155 | -0.04(-0.11%) |
Sep 13, 2022 | 40.94 | 40.95 | 39.43 | 39.55 | 1,102,026 | -2.50(-5.94%) |
Sep 12, 2022 | 41.71 | 42.61 | 41.65 | 42.05 | 796,721 | +0.75(+1.82%) |
Sep 09, 2022 | 41.52 | 41.78 | 41.08 | 41.29 | 881,291 | +0.33(+0.79%) |
Sep 08, 2022 | 39.63 | 41.11 | 39.09 | 40.97 | 1,882,445 | +1.76(+4.49%) |
Sep 07, 2022 | 38.39 | 39.21 | 38.22 | 39.21 | 1,536,455 | +0.76(+1.98%) |
Sep 06, 2022 | 38.26 | 38.51 | 37.14 | 38.45 | 1,260,469 | +0.51(+1.35%) |
Sep 02, 2022 | 37.63 | 38.78 | 37.63 | 37.93 | 1,235,998 | +0.68(+1.84%) |