Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.29 | 42.09 | 39.67 | 41.77 | 4,822,849 | +1.93(+4.85%) |
Nov 29, 2022 | 40.05 | 40.05 | 39.53 | 39.84 | 2,437,959 | -0.19(-0.49%) |
Nov 28, 2022 | 40.75 | 40.95 | 39.92 | 40.03 | 2,723,808 | -1.09(-2.64%) |
Nov 25, 2022 | 40.37 | 41.35 | 40.36 | 41.12 | 1,239,343 | +0.76(+1.88%) |
Nov 23, 2022 | 39.47 | 40.37 | 39.47 | 40.36 | 2,677,323 | +0.88(+2.24%) |
Nov 22, 2022 | 38.98 | 39.54 | 38.93 | 39.47 | 1,517,446 | +0.56(+1.43%) |
Nov 21, 2022 | 38.83 | 39.39 | 38.51 | 38.92 | 2,678,337 | -0.57(-1.45%) |
Nov 18, 2022 | 39.96 | 40.13 | 39.17 | 39.49 | 1,648,164 | -0.19(-0.49%) |
Nov 17, 2022 | 39.92 | 40.21 | 39.41 | 39.69 | 2,783,022 | -0.78(-1.92%) |
Nov 16, 2022 | 40.66 | 40.79 | 40.07 | 40.46 | 2,639,018 | -0.49(-1.21%) |
Nov 15, 2022 | 41.20 | 41.48 | 40.35 | 40.96 | 2,964,983 | +0.66(+1.64%) |
Nov 14, 2022 | 40.82 | 41.02 | 40.09 | 40.29 | 2,639,087 | -1.03(-2.50%) |
Nov 11, 2022 | 40.10 | 41.84 | 39.97 | 41.33 | 5,439,571 | +1.85(+4.67%) |
Nov 10, 2022 | 37.73 | 40.75 | 37.28 | 39.48 | 4,843,873 | +3.68(+10.29%) |
Nov 09, 2022 | 35.90 | 36.51 | 35.77 | 35.80 | 3,788,793 | -0.64(-1.77%) |
Nov 08, 2022 | 36.52 | 37.23 | 36.13 | 36.44 | 3,096,549 | +0.04(+0.12%) |
Nov 07, 2022 | 35.80 | 36.49 | 35.69 | 36.40 | 2,750,113 | +0.68(+1.90%) |
Nov 04, 2022 | 35.25 | 36.14 | 34.96 | 35.72 | 2,844,727 | +1.40(+4.06%) |
Nov 03, 2022 | 33.86 | 34.56 | 33.72 | 34.33 | 3,802,122 | +0.06(+0.18%) |
Nov 02, 2022 | 35.31 | 34.24 | 34.26 | 3,236,926 | -1.08(-3.05%) | |
Nov 01, 2022 | 35.92 | 36.20 | 35.17 | 35.34 | 3,627,541 | +0.36(+1.03%) |
Oct 31, 2022 | 35.21 | 35.42 | 34.77 | 34.98 | 3,043,393 | -0.51(-1.44%) |
Oct 28, 2022 | 35.07 | 35.56 | 34.69 | 35.49 | 2,508,056 | +0.36(+1.03%) |
Oct 27, 2022 | 34.99 | 36.06 | 34.87 | 35.13 | 4,818,484 | +0.28(+0.81%) |
Oct 26, 2022 | 34.57 | 35.57 | 34.34 | 34.85 | 3,825,682 | +0.19(+0.56%) |
Oct 25, 2022 | 33.87 | 34.89 | 33.77 | 34.65 | 4,155,807 | +1.01(+2.99%) |
Oct 24, 2022 | 33.91 | 34.01 | 32.82 | 33.65 | 3,623,305 | -0.13(-0.39%) |
Oct 21, 2022 | 33.08 | 33.79 | 32.76 | 33.78 | 4,635,875 | +0.44(+1.32%) |
Oct 20, 2022 | 34.22 | 34.66 | 33.29 | 33.34 | 3,303,585 | -0.88(-2.58%) |
Oct 19, 2022 | 34.92 | 35.04 | 34.10 | 34.22 | 3,110,368 | -1.04(-2.96%) |
Oct 18, 2022 | 35.36 | 35.68 | 34.89 | 35.26 | 2,854,819 | +0.77(+2.23%) |
Oct 17, 2022 | 34.33 | 35.01 | 34.18 | 34.49 | 2,989,377 | +1.02(+3.06%) |
Oct 14, 2022 | 35.05 | 35.27 | 33.46 | 33.47 | 3,379,165 | -1.07(-3.09%) |
Oct 13, 2022 | 33.08 | 34.89 | 32.61 | 34.54 | 4,644,595 | +0.60(+1.77%) |
Oct 12, 2022 | 34.22 | 34.37 | 33.65 | 33.94 | 6,139,856 | -0.35(-1.03%) |
Oct 11, 2022 | 35.38 | 35.50 | 34.08 | 34.29 | 3,932,447 | -1.07(-3.02%) |
Oct 10, 2022 | 35.89 | 36.02 | 35.36 | 35.36 | 1,421,180 | -0.34(-0.94%) |
Oct 07, 2022 | 36.82 | 36.93 | 35.47 | 35.69 | 2,780,181 | -1.49(-4.01%) |
Oct 06, 2022 | 37.94 | 38.07 | 37.05 | 37.19 | 2,452,549 | -1.14(-2.97%) |
Oct 05, 2022 | 38.37 | 38.61 | 37.88 | 38.33 | 2,033,239 | -0.81(-2.08%) |
Oct 04, 2022 | 37.96 | 39.15 | 37.89 | 39.14 | 3,132,392 | +1.89(+5.07%) |
Oct 03, 2022 | 36.81 | 37.65 | 36.37 | 37.25 | 2,112,256 | +1.14(+3.15%) |
Sep 30, 2022 | 36.14 | 37.17 | 35.91 | 36.11 | 2,463,670 | +0.15(+0.42%) |
Sep 29, 2022 | 36.81 | 36.92 | 35.54 | 35.96 | 3,440,945 | -1.39(-3.71%) |
Sep 28, 2022 | 36.79 | 37.55 | 36.69 | 37.35 | 3,519,396 | +0.70(+1.90%) |
Sep 27, 2022 | 38.12 | 38.38 | 36.55 | 36.65 | 3,069,325 | -1.03(-2.74%) |
Sep 26, 2022 | 38.39 | 38.83 | 37.40 | 37.68 | 2,345,040 | -1.01(-2.60%) |
Sep 23, 2022 | 39.59 | 39.63 | 38.40 | 38.69 | 3,324,439 | -1.55(-3.84%) |
Sep 22, 2022 | 40.98 | 41.20 | 40.15 | 40.23 | 1,752,229 | -0.78(-1.89%) |
Sep 21, 2022 | 41.96 | 42.25 | 40.99 | 41.01 | 1,627,159 | -0.87(-2.07%) |
Sep 20, 2022 | 42.33 | 42.48 | 41.53 | 41.88 | 1,524,882 | -0.85(-1.98%) |
Sep 19, 2022 | 41.94 | 42.78 | 41.84 | 42.72 | 1,218,951 | +0.31(+0.73%) |
Sep 16, 2022 | 42.56 | 42.69 | 41.98 | 42.41 | 1,170,752 | -0.68(-1.58%) |
Sep 15, 2022 | 43.52 | 44.19 | 43.04 | 43.09 | 1,486,350 | -0.82(-1.87%) |
Sep 14, 2022 | 43.61 | 44.32 | 43.54 | 43.92 | 1,029,754 | +0.30(+0.69%) |
Sep 13, 2022 | 44.26 | 44.45 | 43.46 | 43.62 | 1,569,635 | -1.71(-3.78%) |
Sep 12, 2022 | 44.75 | 45.43 | 44.75 | 45.33 | 1,818,986 | +0.91(+2.05%) |
Sep 09, 2022 | 44.09 | 44.52 | 43.91 | 44.42 | 1,568,416 | +0.77(+1.76%) |
Sep 08, 2022 | 42.18 | 43.68 | 42.00 | 43.65 | 1,559,154 | +1.08(+2.53%) |
Sep 07, 2022 | 41.70 | 42.64 | 41.48 | 42.57 | 1,334,746 | +0.86(+2.05%) |
Sep 06, 2022 | 42.04 | 42.22 | 41.09 | 41.72 | 1,605,313 | -0.29(-0.69%) |
Sep 02, 2022 | 42.41 | 42.88 | 41.76 | 42.01 | 1,709,069 | +0.08(+0.19%) |