Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.08 | 32.65 | 30.58 | 32.58 | 6,168,120 | +1.84(+5.99%) |
Nov 29, 2022 | 31.62 | 32.09 | 30.72 | 30.74 | 4,438,029 | -0.58(-1.85%) |
Nov 28, 2022 | 31.22 | 31.55 | 30.79 | 31.32 | 4,226,904 | -0.37(-1.17%) |
Nov 25, 2022 | 31.01 | 32.30 | 30.86 | 31.69 | 2,966,592 | +0.18(+0.57%) |
Nov 23, 2022 | 31.15 | 31.70 | 30.82 | 31.51 | 4,601,245 | +0.55(+1.78%) |
Nov 22, 2022 | 30.52 | 31.19 | 29.90 | 30.96 | 4,589,406 | +0.50(+1.64%) |
Nov 21, 2022 | 30.00 | 30.61 | 28.95 | 30.46 | 5,571,555 | +0.07(+0.23%) |
Nov 18, 2022 | 32.52 | 32.52 | 29.55 | 30.39 | 7,957,989 | -1.52(-4.76%) |
Nov 17, 2022 | 30.05 | 32.20 | 29.32 | 31.91 | 8,135,207 | +0.58(+1.85%) |
Nov 16, 2022 | 30.60 | 31.58 | 30.23 | 31.33 | 6,573,435 | -0.01(-0.03%) |
Nov 15, 2022 | 31.60 | 32.53 | 30.97 | 31.34 | 9,414,824 | +1.67(+5.63%) |
Nov 14, 2022 | 30.00 | 30.36 | 28.08 | 29.67 | 9,719,717 | -0.82(-2.69%) |
Nov 11, 2022 | 30.20 | 31.79 | 29.80 | 30.49 | 12,198,636 | -0.30(-0.97%) |
Nov 10, 2022 | 26.23 | 31.63 | 25.68 | 30.79 | 22,645,138 | +6.63(+27.44%) |
Nov 09, 2022 | 23.92 | 25.64 | 23.91 | 24.16 | 8,341,955 | +0.00(+0.00%) |
Nov 08, 2022 | 23.64 | 24.72 | 23.43 | 24.16 | 8,858,719 | +1.02(+4.41%) |
Nov 07, 2022 | 24.32 | 24.41 | 22.66 | 23.14 | 5,971,817 | -0.90(-3.74%) |
Nov 04, 2022 | 26.33 | 26.84 | 23.11 | 24.04 | 13,901,081 | -1.67(-6.50%) |
Nov 03, 2022 | 22.92 | 26.47 | 22.88 | 25.71 | 24,264,516 | +4.05(+18.70%) |
Nov 02, 2022 | 22.64 | 21.62 | 21.66 | 8,603,676 | -0.91(-4.01%) | |
Nov 01, 2022 | 23.66 | 23.92 | 22.47 | 22.57 | 5,929,136 | +0.05(+0.24%) |
Oct 31, 2022 | 21.83 | 22.71 | 21.39 | 22.51 | 7,809,276 | +0.61(+2.79%) |
Oct 28, 2022 | 22.04 | 22.33 | 21.09 | 21.90 | 6,083,822 | -0.18(-0.82%) |
Oct 27, 2022 | 22.05 | 22.44 | 21.52 | 22.08 | 7,850,628 | +0.37(+1.70%) |
Oct 26, 2022 | 21.66 | 22.74 | 21.31 | 21.71 | 11,977,900 | +0.57(+2.70%) |
Oct 25, 2022 | 19.46 | 21.41 | 19.46 | 21.14 | 8,372,419 | +1.68(+8.63%) |
Oct 24, 2022 | 19.80 | 19.90 | 18.62 | 19.46 | 7,316,340 | -0.57(-2.85%) |
Oct 21, 2022 | 19.48 | 20.18 | 18.85 | 20.03 | 12,936,178 | +0.37(+1.88%) |
Oct 20, 2022 | 19.76 | 20.56 | 19.10 | 19.66 | 10,908,265 | -0.74(-3.63%) |
Oct 19, 2022 | 21.65 | 21.64 | 19.95 | 20.40 | 11,566,607 | -1.68(-7.61%) |
Oct 18, 2022 | 22.63 | 23.09 | 21.51 | 22.08 | 7,412,880 | +0.51(+2.36%) |
Oct 17, 2022 | 22.00 | 22.77 | 21.52 | 21.57 | 8,392,604 | +0.36(+1.70%) |
Oct 14, 2022 | 23.30 | 23.65 | 21.10 | 21.21 | 10,480,601 | -1.75(-7.62%) |
Oct 13, 2022 | 22.08 | 23.46 | 21.50 | 22.96 | 10,286,311 | -0.32(-1.37%) |
Oct 12, 2022 | 24.59 | 24.63 | 23.03 | 23.28 | 7,168,226 | -1.26(-5.13%) |
Oct 11, 2022 | 24.24 | 24.95 | 23.57 | 24.54 | 7,831,239 | -0.37(-1.49%) |
Oct 10, 2022 | 25.36 | 25.53 | 24.41 | 24.91 | 6,413,974 | -0.60(-2.35%) |
Oct 07, 2022 | 26.57 | 26.85 | 25.16 | 25.51 | 7,879,825 | -1.70(-6.25%) |
Oct 06, 2022 | 27.76 | 29.03 | 27.05 | 27.21 | 5,445,862 | -0.84(-2.99%) |
Oct 05, 2022 | 29.61 | 29.61 | 27.25 | 28.05 | 8,802,319 | -2.42(-7.94%) |
Oct 04, 2022 | 29.48 | 31.32 | 29.34 | 30.47 | 5,965,191 | +1.99(+6.99%) |
Oct 03, 2022 | 27.76 | 29.10 | 26.85 | 28.48 | 5,903,799 | +0.89(+3.23%) |
Sep 30, 2022 | 27.21 | 29.10 | 26.71 | 27.59 | 7,433,830 | +0.07(+0.25%) |
Sep 29, 2022 | 30.19 | 30.59 | 27.00 | 27.52 | 7,360,225 | -3.55(-11.43%) |
Sep 28, 2022 | 30.68 | 31.44 | 29.82 | 31.07 | 5,400,468 | +0.83(+2.74%) |
Sep 27, 2022 | 30.27 | 31.60 | 30.17 | 30.24 | 5,816,561 | +0.60(+2.02%) |
Sep 26, 2022 | 30.79 | 32.10 | 29.46 | 29.64 | 6,209,983 | -1.23(-3.98%) |
Sep 23, 2022 | 31.50 | 31.76 | 30.11 | 30.87 | 6,919,539 | -1.63(-5.02%) |
Sep 22, 2022 | 34.10 | 34.76 | 32.23 | 32.50 | 5,809,623 | -1.85(-5.39%) |
Sep 21, 2022 | 34.16 | 36.10 | 33.81 | 34.35 | 6,246,023 | -0.07(-0.20%) |
Sep 20, 2022 | 36.76 | 37.20 | 34.07 | 34.42 | 5,897,948 | -2.63(-7.10%) |
Sep 19, 2022 | 36.20 | 37.92 | 36.19 | 37.05 | 5,300,472 | -0.05(-0.13%) |
Sep 16, 2022 | 36.07 | 37.81 | 35.56 | 37.10 | 9,130,762 | -0.26(-0.70%) |
Sep 15, 2022 | 37.36 | 39.13 | 36.94 | 37.36 | 6,670,449 | -1.03(-2.68%) |
Sep 14, 2022 | 37.12 | 38.53 | 36.12 | 38.39 | 5,278,963 | +1.04(+2.78%) |
Sep 13, 2022 | 36.24 | 38.37 | 36.01 | 37.35 | 6,565,975 | -1.30(-3.36%) |
Sep 12, 2022 | 38.50 | 38.79 | 36.68 | 38.65 | 6,607,812 | +0.20(+0.52%) |
Sep 09, 2022 | 38.15 | 38.70 | 37.40 | 38.45 | 7,129,245 | +0.29(+0.76%) |
Sep 08, 2022 | 36.40 | 39.07 | 36.01 | 38.16 | 11,623,142 | +1.58(+4.32%) |
Sep 07, 2022 | 33.02 | 36.80 | 32.75 | 36.58 | 7,829,130 | +3.48(+10.51%) |
Sep 06, 2022 | 31.86 | 33.47 | 31.09 | 33.10 | 5,428,613 | +1.69(+5.38%) |
Sep 02, 2022 | 32.59 | 32.59 | 30.82 | 31.41 | 4,756,181 | -0.70(-2.18%) |