Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.12 | 30.90 | 28.00 | 30.74 | 2,442,086 | +2.38(+8.39%) |
Nov 29, 2022 | 28.75 | 28.86 | 28.21 | 28.36 | 1,490,928 | -0.20(-0.70%) |
Nov 28, 2022 | 28.64 | 29.22 | 28.42 | 28.56 | 1,366,791 | -0.31(-1.07%) |
Nov 25, 2022 | 28.73 | 29.19 | 28.19 | 28.87 | 394,849 | -0.20(-0.69%) |
Nov 23, 2022 | 27.69 | 29.39 | 27.33 | 29.07 | 1,087,212 | +1.34(+4.83%) |
Nov 22, 2022 | 28.29 | 28.29 | 27.19 | 27.73 | 994,913 | -0.55(-1.94%) |
Nov 21, 2022 | 28.02 | 28.46 | 27.63 | 28.28 | 922,271 | -0.09(-0.32%) |
Nov 18, 2022 | 29.87 | 29.87 | 28.20 | 28.37 | 1,449,357 | -0.44(-1.53%) |
Nov 17, 2022 | 29.21 | 29.40 | 28.42 | 28.81 | 1,262,787 | -1.53(-5.04%) |
Nov 16, 2022 | 31.45 | 31.55 | 30.01 | 30.34 | 1,262,897 | -1.74(-5.42%) |
Nov 15, 2022 | 32.72 | 33.26 | 31.84 | 32.08 | 1,799,685 | +1.04(+3.35%) |
Nov 14, 2022 | 32.61 | 32.64 | 29.88 | 31.04 | 1,214,919 | -0.43(-1.37%) |
Nov 11, 2022 | 30.01 | 32.27 | 29.69 | 31.47 | 1,391,106 | +1.74(+5.85%) |
Nov 10, 2022 | 28.06 | 29.76 | 27.58 | 29.73 | 1,445,021 | +3.80(+14.65%) |
Nov 09, 2022 | 26.31 | 26.31 | 25.58 | 25.93 | 2,034,296 | -0.87(-3.25%) |
Nov 08, 2022 | 26.09 | 27.57 | 25.15 | 26.80 | 1,872,336 | +0.81(+3.12%) |
Nov 07, 2022 | 26.49 | 26.55 | 25.09 | 25.99 | 2,368,627 | -0.52(-1.96%) |
Nov 04, 2022 | 30.90 | 30.97 | 26.06 | 26.51 | 2,869,874 | -4.54(-14.62%) |
Nov 03, 2022 | 31.01 | 31.98 | 30.30 | 31.05 | 1,509,183 | -0.28(-0.89%) |
Nov 02, 2022 | 34.36 | 31.29 | 31.33 | 1,225,185 | -3.30(-9.53%) | |
Nov 01, 2022 | 36.05 | 36.17 | 34.45 | 34.63 | 1,045,700 | -0.29(-0.83%) |
Oct 31, 2022 | 34.44 | 35.42 | 34.17 | 34.92 | 932,648 | +0.07(+0.20%) |
Oct 28, 2022 | 34.70 | 35.43 | 33.27 | 34.85 | 737,953 | -0.24(-0.68%) |
Oct 27, 2022 | 34.79 | 36.17 | 34.60 | 35.09 | 1,441,036 | +0.83(+2.42%) |
Oct 26, 2022 | 33.78 | 35.57 | 33.42 | 34.26 | 735,227 | -0.57(-1.64%) |
Oct 25, 2022 | 33.28 | 35.13 | 33.15 | 34.83 | 844,309 | +1.99(+6.06%) |
Oct 24, 2022 | 32.31 | 32.93 | 30.80 | 32.84 | 822,504 | +0.66(+2.05%) |
Oct 21, 2022 | 31.66 | 32.40 | 30.69 | 32.18 | 811,683 | +0.26(+0.81%) |
Oct 20, 2022 | 31.49 | 33.59 | 31.45 | 31.92 | 1,054,194 | +0.24(+0.76%) |
Oct 19, 2022 | 33.12 | 33.65 | 31.52 | 31.68 | 694,503 | -2.28(-6.71%) |
Oct 18, 2022 | 34.29 | 35.08 | 33.58 | 33.96 | 1,267,641 | +1.12(+3.41%) |
Oct 17, 2022 | 32.68 | 33.10 | 32.48 | 32.84 | 1,038,159 | +1.17(+3.69%) |
Oct 14, 2022 | 33.88 | 34.14 | 31.53 | 31.67 | 1,234,865 | -1.49(-4.49%) |
Oct 13, 2022 | 31.96 | 33.62 | 30.96 | 33.16 | 1,179,006 | +0.19(+0.58%) |
Oct 12, 2022 | 32.87 | 33.25 | 31.76 | 32.97 | 828,941 | +0.12(+0.37%) |
Oct 11, 2022 | 33.51 | 33.71 | 31.51 | 32.85 | 1,372,087 | -0.89(-2.64%) |
Oct 10, 2022 | 36.26 | 36.26 | 33.12 | 33.74 | 1,029,929 | -2.44(-6.74%) |
Oct 07, 2022 | 35.99 | 36.77 | 35.43 | 36.18 | 1,328,699 | -1.27(-3.39%) |
Oct 06, 2022 | 37.36 | 38.38 | 37.20 | 37.45 | 848,988 | -0.09(-0.24%) |
Oct 05, 2022 | 36.72 | 37.79 | 36.48 | 37.54 | 1,117,366 | +0.06(+0.16%) |
Oct 04, 2022 | 36.45 | 37.88 | 36.45 | 37.48 | 1,858,018 | +2.02(+5.70%) |
Oct 03, 2022 | 35.07 | 35.79 | 34.02 | 35.46 | 1,231,701 | +1.10(+3.20%) |
Sep 30, 2022 | 34.02 | 35.97 | 33.92 | 34.36 | 1,659,361 | +0.06(+0.17%) |
Sep 29, 2022 | 33.87 | 34.72 | 33.67 | 34.30 | 2,532,898 | -0.45(-1.29%) |
Sep 28, 2022 | 32.56 | 35.01 | 32.52 | 34.75 | 1,667,652 | +2.40(+7.42%) |
Sep 27, 2022 | 32.28 | 32.97 | 31.78 | 32.35 | 967,993 | +0.85(+2.70%) |
Sep 26, 2022 | 32.47 | 33.55 | 31.48 | 31.50 | 1,229,240 | -1.08(-3.31%) |
Sep 23, 2022 | 32.65 | 33.46 | 31.55 | 32.58 | 2,118,600 | -0.67(-2.02%) |
Sep 22, 2022 | 34.00 | 34.53 | 32.55 | 33.25 | 1,512,030 | -1.04(-3.03%) |
Sep 21, 2022 | 35.72 | 35.98 | 34.26 | 34.29 | 1,085,830 | -0.95(-2.70%) |
Sep 20, 2022 | 35.65 | 36.45 | 35.07 | 35.24 | 854,521 | -0.80(-2.22%) |
Sep 19, 2022 | 35.61 | 36.64 | 34.90 | 36.04 | 1,367,653 | -0.27(-0.74%) |
Sep 16, 2022 | 36.64 | 36.79 | 35.93 | 36.31 | 3,602,151 | -1.50(-3.97%) |
Sep 15, 2022 | 37.17 | 38.73 | 37.00 | 37.81 | 1,320,916 | -0.07(-0.18%) |
Sep 14, 2022 | 38.04 | 38.88 | 37.34 | 37.88 | 1,592,788 | -0.39(-1.02%) |
Sep 13, 2022 | 37.81 | 39.09 | 37.59 | 38.27 | 1,979,592 | -1.88(-4.68%) |
Sep 12, 2022 | 38.60 | 40.31 | 38.07 | 40.15 | 2,828,845 | +2.39(+6.33%) |
Sep 09, 2022 | 35.82 | 37.78 | 35.53 | 37.76 | 2,167,437 | +2.66(+7.58%) |
Sep 08, 2022 | 33.02 | 35.19 | 32.65 | 35.10 | 2,300,330 | +1.60(+4.78%) |
Sep 07, 2022 | 33.25 | 33.65 | 31.91 | 33.50 | 1,738,418 | +0.11(+0.33%) |
Sep 06, 2022 | 34.27 | 34.69 | 33.25 | 33.39 | 3,081,152 | -0.77(-2.25%) |
Sep 02, 2022 | 32.83 | 35.04 | 32.39 | 34.16 | 6,193,462 | +3.34(+10.84%) |