Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.03 | 36.87 | 35.76 | 36.86 | 7,152,018 | +1.00(+2.79%) |
Nov 29, 2022 | 35.31 | 35.99 | 35.05 | 35.86 | 3,653,990 | +0.94(+2.69%) |
Nov 28, 2022 | 35.53 | 35.97 | 34.71 | 34.92 | 4,976,888 | -0.81(-2.27%) |
Nov 25, 2022 | 35.81 | 35.92 | 35.45 | 35.73 | 1,779,463 | -0.15(-0.42%) |
Nov 23, 2022 | 35.48 | 35.96 | 35.00 | 35.88 | 2,895,929 | +0.41(+1.16%) |
Nov 22, 2022 | 35.73 | 35.73 | 35.01 | 35.47 | 5,383,730 | -0.29(-0.81%) |
Nov 21, 2022 | 36.31 | 36.36 | 35.41 | 35.76 | 3,286,858 | -0.98(-2.67%) |
Nov 18, 2022 | 37.74 | 37.99 | 36.21 | 36.74 | 2,587,114 | -0.30(-0.81%) |
Nov 17, 2022 | 36.26 | 37.23 | 35.97 | 37.04 | 2,839,835 | +0.02(+0.05%) |
Nov 16, 2022 | 37.31 | 37.50 | 35.92 | 37.02 | 3,338,392 | -0.47(-1.25%) |
Nov 15, 2022 | 38.00 | 39.15 | 37.40 | 37.49 | 6,491,448 | +0.54(+1.46%) |
Nov 14, 2022 | 36.20 | 37.79 | 35.82 | 36.95 | 6,372,392 | +0.32(+0.87%) |
Nov 11, 2022 | 35.98 | 37.07 | 35.66 | 36.63 | 5,019,371 | +1.32(+3.74%) |
Nov 10, 2022 | 35.23 | 36.08 | 35.00 | 35.31 | 5,206,519 | +1.75(+5.21%) |
Nov 09, 2022 | 33.82 | 34.61 | 33.52 | 33.56 | 5,566,191 | -0.93(-2.70%) |
Nov 08, 2022 | 34.42 | 34.69 | 33.85 | 34.49 | 5,688,955 | +0.30(+0.88%) |
Nov 07, 2022 | 34.00 | 34.33 | 32.92 | 34.19 | 6,168,325 | +0.35(+1.03%) |
Nov 04, 2022 | 32.31 | 33.84 | 32.22 | 33.84 | 8,347,120 | +2.43(+7.74%) |
Nov 03, 2022 | 33.05 | 33.30 | 31.40 | 31.41 | 14,335,526 | -3.70(-10.54%) |
Nov 02, 2022 | 35.86 | 36.97 | 34.94 | 35.11 | 7,755,379 | -0.83(-2.31%) |
Nov 01, 2022 | 36.52 | 36.65 | 35.61 | 35.94 | 5,410,145 | +0.37(+1.04%) |
Oct 31, 2022 | 36.22 | 36.59 | 35.48 | 35.57 | 6,394,588 | -0.39(-1.08%) |
Oct 28, 2022 | 34.53 | 35.98 | 34.45 | 35.96 | 5,112,790 | +1.46(+4.23%) |
Oct 27, 2022 | 34.75 | 35.38 | 34.40 | 34.50 | 3,780,130 | +0.17(+0.50%) |
Oct 26, 2022 | 34.24 | 35.13 | 34.15 | 34.33 | 3,168,995 | +0.14(+0.41%) |
Oct 25, 2022 | 34.02 | 34.98 | 33.83 | 34.19 | 5,380,681 | +0.22(+0.65%) |
Oct 24, 2022 | 33.39 | 34.17 | 33.02 | 33.97 | 4,887,787 | +0.05(+0.15%) |
Oct 21, 2022 | 32.51 | 33.99 | 32.31 | 33.92 | 6,402,025 | +1.46(+4.50%) |
Oct 20, 2022 | 32.55 | 33.38 | 32.26 | 32.46 | 6,288,097 | +0.00(+0.00%) |
Oct 19, 2022 | 32.03 | 32.73 | 31.84 | 32.46 | 4,831,703 | -0.11(-0.34%) |
Oct 18, 2022 | 33.14 | 33.91 | 32.41 | 32.57 | 5,297,535 | +0.32(+0.99%) |
Oct 17, 2022 | 31.35 | 32.38 | 31.27 | 32.25 | 4,732,533 | +1.61(+5.25%) |
Oct 14, 2022 | 31.25 | 31.79 | 30.49 | 30.64 | 5,343,128 | -0.08(-0.26%) |
Oct 13, 2022 | 30.13 | 31.58 | 29.57 | 30.72 | 6,118,462 | -0.17(-0.55%) |
Oct 12, 2022 | 30.53 | 31.15 | 29.86 | 30.89 | 3,835,727 | +0.33(+1.08%) |
Oct 11, 2022 | 31.39 | 31.60 | 29.89 | 30.56 | 5,781,776 | -0.86(-2.74%) |
Oct 10, 2022 | 32.63 | 32.75 | 30.91 | 31.42 | 5,661,470 | -1.26(-3.86%) |
Oct 07, 2022 | 32.83 | 33.14 | 32.34 | 32.68 | 4,440,540 | -0.64(-1.92%) |
Oct 06, 2022 | 33.37 | 34.17 | 33.19 | 33.32 | 4,631,748 | -0.26(-0.77%) |
Oct 05, 2022 | 32.23 | 33.71 | 32.10 | 33.58 | 5,018,206 | +0.70(+2.13%) |
Oct 04, 2022 | 31.35 | 32.92 | 31.27 | 32.88 | 6,098,912 | +2.27(+7.42%) |
Oct 03, 2022 | 29.98 | 30.96 | 29.20 | 30.61 | 4,534,564 | +0.89(+2.99%) |
Sep 30, 2022 | 29.43 | 30.47 | 29.38 | 29.72 | 5,431,826 | -0.27(-0.90%) |
Sep 29, 2022 | 29.97 | 30.16 | 29.22 | 29.99 | 4,865,843 | -0.63(-2.06%) |
Sep 28, 2022 | 30.00 | 30.83 | 29.92 | 30.62 | 4,875,647 | +0.64(+2.13%) |
Sep 27, 2022 | 30.64 | 31.22 | 29.80 | 29.98 | 8,721,142 | -0.01(-0.03%) |
Sep 26, 2022 | 30.56 | 31.56 | 29.95 | 29.99 | 8,423,116 | -0.06(-0.20%) |
Sep 23, 2022 | 30.00 | 30.17 | 29.45 | 30.05 | 8,267,131 | -0.56(-1.83%) |
Sep 22, 2022 | 32.85 | 32.90 | 30.39 | 30.61 | 6,009,674 | -2.17(-6.62%) |
Sep 21, 2022 | 34.54 | 34.69 | 32.76 | 32.78 | 6,232,471 | -1.79(-5.18%) |
Sep 20, 2022 | 34.45 | 34.88 | 34.13 | 34.57 | 5,708,874 | +0.21(+0.61%) |
Sep 19, 2022 | 32.84 | 34.44 | 32.78 | 34.36 | 4,711,504 | +1.00(+3.00%) |
Sep 16, 2022 | 33.77 | 33.92 | 32.91 | 33.36 | 12,744,767 | -1.07(-3.11%) |
Sep 15, 2022 | 33.95 | 35.17 | 33.88 | 34.43 | 5,200,679 | +0.41(+1.20%) |
Sep 14, 2022 | 33.84 | 34.06 | 32.24 | 34.02 | 8,570,841 | +0.15(+0.44%) |
Sep 13, 2022 | 34.58 | 35.43 | 33.72 | 33.87 | 6,970,579 | -2.18(-6.05%) |
Sep 12, 2022 | 35.43 | 36.09 | 35.24 | 36.05 | 5,046,543 | +0.99(+2.82%) |
Sep 09, 2022 | 34.41 | 35.19 | 34.28 | 35.06 | 3,959,773 | +1.00(+2.94%) |
Sep 08, 2022 | 33.03 | 34.08 | 32.72 | 34.06 | 4,667,749 | +0.47(+1.41%) |
Sep 07, 2022 | 32.78 | 33.76 | 32.68 | 33.59 | 4,084,354 | +0.82(+2.50%) |
Sep 06, 2022 | 33.15 | 33.46 | 32.22 | 32.77 | 4,716,872 | -0.09(-0.27%) |
Sep 02, 2022 | 32.75 | 33.30 | 32.00 | 32.86 | 5,056,892 | +0.41(+1.26%) |