Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.66 | 36.09 | 35.01 | 35.97 | 1,402,909 | +0.29(+0.82%) |
Nov 29, 2022 | 35.04 | 35.88 | 34.90 | 35.68 | 816,820 | +1.04(+3.00%) |
Nov 28, 2022 | 35.00 | 35.56 | 34.45 | 34.64 | 931,213 | -0.76(-2.14%) |
Nov 25, 2022 | 34.69 | 35.54 | 34.62 | 35.40 | 434,748 | +0.71(+2.04%) |
Nov 23, 2022 | 34.18 | 34.95 | 33.82 | 34.69 | 679,094 | -0.26(-0.75%) |
Nov 22, 2022 | 34.35 | 35.08 | 34.04 | 34.96 | 759,040 | +0.90(+2.65%) |
Nov 21, 2022 | 33.80 | 34.15 | 33.57 | 34.06 | 1,041,980 | +0.08(+0.23%) |
Nov 18, 2022 | 34.74 | 34.82 | 33.59 | 33.98 | 761,179 | +0.01(+0.03%) |
Nov 17, 2022 | 33.01 | 33.97 | 32.80 | 33.97 | 687,902 | +0.22(+0.66%) |
Nov 16, 2022 | 34.66 | 34.77 | 33.71 | 33.75 | 818,627 | -1.13(-3.24%) |
Nov 15, 2022 | 35.14 | 35.74 | 34.41 | 34.88 | 1,375,649 | +0.35(+1.01%) |
Nov 14, 2022 | 35.07 | 35.75 | 34.51 | 34.53 | 1,847,306 | -0.76(-2.15%) |
Nov 11, 2022 | 34.98 | 36.01 | 34.16 | 35.29 | 2,144,132 | +0.77(+2.24%) |
Nov 10, 2022 | 33.01 | 34.62 | 32.66 | 34.51 | 1,848,264 | +2.96(+9.38%) |
Nov 09, 2022 | 31.99 | 32.40 | 31.32 | 31.55 | 989,315 | -0.83(-2.55%) |
Nov 08, 2022 | 32.26 | 32.98 | 32.04 | 32.38 | 1,062,579 | +0.09(+0.26%) |
Nov 07, 2022 | 33.23 | 33.60 | 31.99 | 32.29 | 1,548,265 | -0.60(-1.84%) |
Nov 04, 2022 | 32.32 | 32.91 | 32.08 | 32.90 | 898,198 | +1.06(+3.34%) |
Nov 03, 2022 | 31.90 | 32.27 | 31.13 | 31.83 | 1,242,060 | -0.64(-1.97%) |
Nov 02, 2022 | 33.22 | 33.91 | 32.46 | 32.47 | 1,059,979 | -1.05(-3.12%) |
Nov 01, 2022 | 34.37 | 34.47 | 33.41 | 33.52 | 1,212,328 | -0.24(-0.71%) |
Oct 31, 2022 | 33.15 | 33.80 | 32.78 | 33.76 | 1,030,681 | +0.26(+0.79%) |
Oct 28, 2022 | 33.13 | 33.83 | 33.01 | 33.49 | 999,418 | +0.30(+0.90%) |
Oct 27, 2022 | 33.68 | 34.24 | 33.09 | 33.20 | 1,363,321 | -0.29(-0.86%) |
Oct 26, 2022 | 33.50 | 33.85 | 32.78 | 33.48 | 1,251,419 | -0.02(-0.05%) |
Oct 25, 2022 | 32.19 | 33.75 | 32.03 | 33.50 | 1,520,734 | +1.53(+4.78%) |
Oct 24, 2022 | 31.90 | 32.18 | 31.10 | 31.97 | 1,363,299 | +0.49(+1.55%) |
Oct 21, 2022 | 31.39 | 31.75 | 30.76 | 31.48 | 2,086,248 | -0.35(-1.09%) |
Oct 20, 2022 | 31.82 | 32.67 | 31.18 | 31.83 | 2,039,411 | +0.40(+1.26%) |
Oct 19, 2022 | 32.51 | 32.60 | 31.19 | 31.43 | 1,673,553 | -1.69(-5.10%) |
Oct 18, 2022 | 34.00 | 34.43 | 32.99 | 33.12 | 1,841,007 | -0.38(-1.13%) |
Oct 17, 2022 | 33.50 | 34.19 | 33.36 | 33.50 | 1,395,819 | +0.91(+2.80%) |
Oct 14, 2022 | 33.05 | 33.24 | 32.38 | 32.59 | 925,673 | +0.23(+0.70%) |
Oct 13, 2022 | 31.17 | 32.60 | 30.19 | 32.36 | 1,359,179 | +0.51(+1.59%) |
Oct 12, 2022 | 31.84 | 32.13 | 31.41 | 31.85 | 975,073 | -0.15(-0.47%) |
Oct 11, 2022 | 32.06 | 32.43 | 31.41 | 32.01 | 970,794 | -0.11(-0.34%) |
Oct 10, 2022 | 32.55 | 32.65 | 31.88 | 32.11 | 708,605 | -0.30(-0.94%) |
Oct 07, 2022 | 32.80 | 32.90 | 31.96 | 32.42 | 1,301,790 | -0.89(-2.66%) |
Oct 06, 2022 | 33.41 | 33.68 | 32.43 | 33.30 | 1,243,176 | -0.17(-0.50%) |
Oct 05, 2022 | 34.16 | 34.25 | 31.74 | 33.47 | 2,176,181 | -1.52(-4.34%) |
Oct 04, 2022 | 34.52 | 35.47 | 34.51 | 34.99 | 1,774,967 | +1.01(+2.98%) |
Oct 03, 2022 | 34.60 | 34.97 | 33.68 | 33.98 | 1,186,519 | +0.08(+0.25%) |
Sep 30, 2022 | 33.40 | 34.33 | 33.13 | 33.90 | 1,738,121 | +0.85(+2.58%) |
Sep 29, 2022 | 34.12 | 34.44 | 32.92 | 33.04 | 1,977,388 | -1.92(-5.50%) |
Sep 28, 2022 | 33.54 | 35.38 | 33.09 | 34.97 | 1,690,875 | +1.92(+5.80%) |
Sep 27, 2022 | 33.24 | 33.64 | 32.40 | 33.05 | 1,193,164 | +0.15(+0.46%) |
Sep 26, 2022 | 34.34 | 34.77 | 32.63 | 32.90 | 1,742,307 | -2.00(-5.74%) |
Sep 23, 2022 | 35.27 | 35.45 | 34.01 | 34.90 | 1,444,406 | -1.01(-2.80%) |
Sep 22, 2022 | 36.95 | 36.96 | 35.65 | 35.91 | 1,767,624 | -1.05(-2.83%) |
Sep 21, 2022 | 38.74 | 39.20 | 36.89 | 36.95 | 1,682,992 | -1.44(-3.75%) |
Sep 20, 2022 | 38.76 | 39.25 | 38.33 | 38.39 | 1,408,786 | -1.04(-2.63%) |
Sep 19, 2022 | 38.63 | 39.64 | 38.61 | 39.43 | 1,364,761 | +0.14(+0.36%) |
Sep 16, 2022 | 38.06 | 39.41 | 37.98 | 39.29 | 1,909,366 | +0.92(+2.40%) |
Sep 15, 2022 | 38.81 | 39.28 | 38.28 | 38.37 | 836,141 | -0.34(-0.87%) |
Sep 14, 2022 | 39.20 | 39.21 | 38.33 | 38.70 | 1,603,767 | -0.04(-0.11%) |
Sep 13, 2022 | 40.11 | 40.12 | 38.63 | 38.74 | 1,124,901 | -2.45(-5.94%) |
Sep 12, 2022 | 40.86 | 41.74 | 40.80 | 41.19 | 813,258 | +0.74(+1.82%) |
Sep 09, 2022 | 40.68 | 40.93 | 40.24 | 40.45 | 899,584 | +0.32(+0.79%) |
Sep 08, 2022 | 38.82 | 40.27 | 38.29 | 40.14 | 1,921,519 | +1.73(+4.49%) |
Sep 07, 2022 | 37.61 | 38.41 | 37.44 | 38.41 | 1,568,348 | +0.75(+1.98%) |
Sep 06, 2022 | 37.48 | 37.72 | 36.38 | 37.66 | 1,286,633 | +0.50(+1.35%) |
Sep 02, 2022 | 36.86 | 37.99 | 36.86 | 37.16 | 1,261,653 | +0.67(+1.84%) |