Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.36 | 29.94 | 27.29 | 29.83 | 1,481,655 | +2.32(+8.43%) |
Nov 29, 2022 | 28.30 | 28.38 | 27.03 | 27.51 | 939,033 | -0.24(-0.86%) |
Nov 28, 2022 | 27.41 | 27.92 | 27.06 | 27.75 | 1,044,531 | +0.05(+0.18%) |
Nov 25, 2022 | 27.84 | 28.05 | 27.56 | 27.70 | 391,117 | -0.47(-1.67%) |
Nov 23, 2022 | 26.91 | 28.39 | 26.68 | 28.17 | 927,924 | +1.26(+4.68%) |
Nov 22, 2022 | 27.57 | 27.65 | 26.42 | 26.91 | 949,103 | -0.74(-2.68%) |
Nov 21, 2022 | 27.56 | 28.25 | 27.21 | 27.65 | 1,039,688 | -0.62(-2.19%) |
Nov 18, 2022 | 29.09 | 29.51 | 27.95 | 28.27 | 1,173,426 | -0.27(-0.95%) |
Nov 17, 2022 | 29.50 | 29.71 | 28.38 | 28.54 | 1,417,100 | -1.93(-6.33%) |
Nov 16, 2022 | 31.60 | 31.64 | 30.18 | 30.47 | 923,263 | -1.91(-5.90%) |
Nov 15, 2022 | 32.60 | 33.07 | 32.08 | 32.38 | 1,288,242 | +1.44(+4.65%) |
Nov 14, 2022 | 32.68 | 33.05 | 30.87 | 30.94 | 1,519,197 | -2.10(-6.36%) |
Nov 11, 2022 | 29.61 | 33.37 | 29.60 | 33.04 | 2,593,544 | +3.27(+10.98%) |
Nov 10, 2022 | 29.01 | 29.80 | 27.98 | 29.77 | 2,409,715 | +3.04(+11.37%) |
Nov 09, 2022 | 27.93 | 28.81 | 26.39 | 26.73 | 2,342,525 | -1.41(-5.01%) |
Nov 08, 2022 | 26.25 | 28.76 | 26.00 | 28.14 | 5,664,988 | -1.26(-4.29%) |
Nov 07, 2022 | 30.71 | 30.99 | 28.23 | 29.40 | 3,615,841 | -1.12(-3.67%) |
Nov 04, 2022 | 31.97 | 32.23 | 29.00 | 30.52 | 2,467,689 | -1.23(-3.87%) |
Nov 03, 2022 | 31.86 | 32.66 | 31.00 | 31.75 | 1,400,656 | -0.30(-0.94%) |
Nov 02, 2022 | 34.83 | 35.11 | 31.75 | 32.05 | 1,947,201 | -3.23(-9.16%) |
Nov 01, 2022 | 37.00 | 38.10 | 35.25 | 35.28 | 912,292 | -0.64(-1.78%) |
Oct 31, 2022 | 36.10 | 36.65 | 35.30 | 35.92 | 898,234 | -0.56(-1.54%) |
Oct 28, 2022 | 34.80 | 36.75 | 34.30 | 36.48 | 1,805,973 | -0.63(-1.70%) |
Oct 27, 2022 | 37.04 | 37.89 | 36.54 | 37.11 | 749,036 | +0.92(+2.54%) |
Oct 26, 2022 | 36.74 | 38.28 | 35.63 | 36.19 | 1,595,968 | -2.12(-5.53%) |
Oct 25, 2022 | 36.09 | 38.70 | 36.09 | 38.31 | 1,445,894 | +1.98(+5.45%) |
Oct 24, 2022 | 36.60 | 36.91 | 35.76 | 36.33 | 813,402 | -0.15(-0.41%) |
Oct 21, 2022 | 36.30 | 36.49 | 34.84 | 36.48 | 1,412,967 | +0.01(+0.03%) |
Oct 20, 2022 | 36.28 | 37.97 | 36.01 | 36.47 | 942,857 | +0.14(+0.39%) |
Oct 19, 2022 | 37.06 | 37.61 | 35.77 | 36.33 | 800,031 | -1.26(-3.35%) |
Oct 18, 2022 | 38.11 | 38.81 | 37.12 | 37.59 | 910,431 | +0.88(+2.40%) |
Oct 17, 2022 | 35.32 | 37.46 | 35.07 | 36.71 | 1,674,252 | +3.18(+9.48%) |
Oct 14, 2022 | 35.32 | 35.90 | 33.49 | 33.53 | 864,989 | -1.16(-3.34%) |
Oct 13, 2022 | 32.78 | 34.94 | 31.42 | 34.69 | 1,613,126 | -0.03(-0.09%) |
Oct 12, 2022 | 35.88 | 35.88 | 33.90 | 34.72 | 1,153,906 | -0.91(-2.55%) |
Oct 11, 2022 | 35.51 | 36.45 | 34.20 | 35.63 | 1,185,634 | +0.11(+0.31%) |
Oct 10, 2022 | 37.26 | 37.26 | 34.15 | 35.52 | 1,239,131 | -1.40(-3.79%) |
Oct 07, 2022 | 38.36 | 38.52 | 35.90 | 36.92 | 978,099 | -2.70(-6.81%) |
Oct 06, 2022 | 39.74 | 40.78 | 39.28 | 39.62 | 500,517 | -0.38(-0.95%) |
Oct 05, 2022 | 39.43 | 40.24 | 38.19 | 40.00 | 1,207,143 | -0.31(-0.77%) |
Oct 04, 2022 | 39.18 | 40.67 | 39.02 | 40.31 | 1,673,934 | +3.30(+8.92%) |
Oct 03, 2022 | 36.51 | 37.36 | 35.36 | 37.01 | 1,117,085 | +0.84(+2.32%) |
Sep 30, 2022 | 36.24 | 38.48 | 35.85 | 36.17 | 934,976 | -0.10(-0.28%) |
Sep 29, 2022 | 37.16 | 37.28 | 35.02 | 36.27 | 1,116,054 | -1.95(-5.10%) |
Sep 28, 2022 | 37.57 | 38.69 | 36.65 | 38.22 | 1,426,108 | +0.39(+1.03%) |
Sep 27, 2022 | 37.30 | 38.57 | 36.84 | 37.83 | 847,497 | +1.51(+4.16%) |
Sep 26, 2022 | 36.84 | 38.65 | 36.08 | 36.32 | 1,241,014 | -0.47(-1.28%) |
Sep 23, 2022 | 37.92 | 39.04 | 35.87 | 36.79 | 1,589,310 | -2.00(-5.16%) |
Sep 22, 2022 | 40.69 | 41.02 | 38.70 | 38.79 | 1,024,872 | -2.21(-5.39%) |
Sep 21, 2022 | 41.85 | 42.94 | 40.81 | 41.00 | 999,964 | -0.27(-0.65%) |
Sep 20, 2022 | 40.47 | 42.16 | 40.36 | 41.27 | 993,060 | +0.31(+0.76%) |
Sep 19, 2022 | 40.50 | 42.00 | 39.81 | 40.96 | 1,427,292 | -0.60(-1.44%) |
Sep 16, 2022 | 42.52 | 43.40 | 41.31 | 41.56 | 4,344,062 | -2.58(-5.85%) |
Sep 15, 2022 | 43.98 | 45.62 | 43.71 | 44.14 | 1,493,766 | -0.57(-1.27%) |
Sep 14, 2022 | 43.17 | 44.81 | 42.59 | 44.71 | 1,973,114 | +1.84(+4.29%) |
Sep 13, 2022 | 43.60 | 43.94 | 42.17 | 42.87 | 1,711,641 | -3.23(-7.01%) |
Sep 12, 2022 | 44.51 | 46.13 | 44.51 | 46.10 | 1,051,627 | +2.02(+4.58%) |
Sep 09, 2022 | 42.57 | 44.26 | 42.29 | 44.08 | 1,261,487 | +2.29(+5.48%) |
Sep 08, 2022 | 39.24 | 41.80 | 39.12 | 41.79 | 991,840 | +1.33(+3.29%) |
Sep 07, 2022 | 38.50 | 40.63 | 38.49 | 40.46 | 1,029,039 | +1.59(+4.09%) |
Sep 06, 2022 | 38.60 | 40.04 | 38.16 | 38.87 | 1,469,652 | +0.46(+1.20%) |
Sep 02, 2022 | 39.00 | 39.36 | 37.52 | 38.41 | 1,277,510 | +0.08(+0.21%) |