Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.80 | 38.73 | 36.63 | 38.64 | 2,252,543 | +1.69(+4.57%) |
Nov 29, 2022 | 36.34 | 36.97 | 36.10 | 36.95 | 1,569,250 | +0.63(+1.72%) |
Nov 28, 2022 | 37.57 | 37.78 | 36.32 | 36.33 | 1,805,999 | -1.38(-3.66%) |
Nov 25, 2022 | 37.99 | 38.14 | 37.58 | 37.71 | 757,286 | -0.29(-0.76%) |
Nov 23, 2022 | 37.92 | 38.23 | 37.84 | 38.00 | 1,084,693 | -0.03(-0.07%) |
Nov 22, 2022 | 38.06 | 38.10 | 37.68 | 38.03 | 734,649 | +0.12(+0.32%) |
Nov 21, 2022 | 37.58 | 38.06 | 37.38 | 37.91 | 715,500 | +0.06(+0.15%) |
Nov 18, 2022 | 37.67 | 37.87 | 37.06 | 37.85 | 777,373 | +0.70(+1.89%) |
Nov 17, 2022 | 37.17 | 37.39 | 36.83 | 37.15 | 720,596 | -0.54(-1.44%) |
Nov 16, 2022 | 37.56 | 37.92 | 37.32 | 37.69 | 908,948 | +0.19(+0.50%) |
Nov 15, 2022 | 38.33 | 38.51 | 37.26 | 37.50 | 1,129,528 | -0.27(-0.72%) |
Nov 14, 2022 | 38.41 | 38.46 | 37.72 | 37.78 | 1,006,544 | -0.70(-1.82%) |
Nov 11, 2022 | 39.21 | 39.33 | 38.16 | 38.48 | 1,020,810 | -0.57(-1.46%) |
Nov 10, 2022 | 37.16 | 39.10 | 37.08 | 39.05 | 1,403,421 | +2.79(+7.70%) |
Nov 09, 2022 | 36.62 | 37.19 | 36.23 | 36.25 | 1,250,978 | -0.63(-1.70%) |
Nov 08, 2022 | 36.76 | 37.49 | 36.47 | 36.88 | 1,199,062 | +0.28(+0.77%) |
Nov 07, 2022 | 36.64 | 36.83 | 35.92 | 36.60 | 1,384,430 | +0.27(+0.75%) |
Nov 04, 2022 | 36.45 | 36.73 | 35.45 | 36.33 | 2,258,872 | +0.01(+0.03%) |
Nov 03, 2022 | 36.42 | 36.81 | 35.74 | 36.32 | 2,608,439 | -0.57(-1.54%) |
Nov 02, 2022 | 38.63 | 36.89 | 3,153,666 | -2.07(-5.32%) | ||
Nov 01, 2022 | 39.32 | 39.44 | 38.77 | 38.96 | 1,946,820 | -0.13(-0.33%) |
Oct 31, 2022 | 38.91 | 39.65 | 38.82 | 39.09 | 2,886,592 | +0.00(+0.00%) |
Oct 28, 2022 | 36.94 | 39.12 | 36.48 | 39.09 | 1,998,643 | +2.31(+6.27%) |
Oct 27, 2022 | 36.85 | 37.06 | 36.39 | 36.79 | 1,655,882 | +0.21(+0.59%) |
Oct 26, 2022 | 36.87 | 37.42 | 36.47 | 36.57 | 1,551,615 | -0.21(-0.56%) |
Oct 25, 2022 | 35.42 | 36.83 | 35.42 | 36.78 | 2,898,882 | +1.58(+4.48%) |
Oct 24, 2022 | 36.17 | 36.40 | 35.06 | 35.20 | 2,590,418 | -0.49(-1.36%) |
Oct 21, 2022 | 36.18 | 36.18 | 35.11 | 35.68 | 1,599,977 | -0.35(-0.98%) |
Oct 20, 2022 | 36.22 | 36.62 | 35.75 | 36.04 | 879,348 | -0.01(-0.03%) |
Oct 19, 2022 | 36.67 | 36.86 | 35.82 | 36.05 | 880,992 | -1.08(-2.92%) |
Oct 18, 2022 | 37.08 | 37.62 | 36.65 | 37.13 | 1,192,928 | +0.39(+1.07%) |
Oct 17, 2022 | 35.53 | 36.83 | 35.45 | 36.74 | 2,180,308 | +1.97(+5.67%) |
Oct 14, 2022 | 36.06 | 36.15 | 34.73 | 34.77 | 1,420,483 | -0.80(-2.26%) |
Oct 13, 2022 | 34.71 | 35.82 | 34.38 | 35.57 | 1,766,994 | +0.16(+0.45%) |
Oct 12, 2022 | 36.03 | 36.17 | 35.39 | 35.41 | 1,138,931 | -0.63(-1.74%) |
Oct 11, 2022 | 35.53 | 36.12 | 35.24 | 36.04 | 1,001,335 | +0.45(+1.26%) |
Oct 10, 2022 | 35.97 | 36.03 | 35.54 | 35.59 | 1,342,871 | -0.20(-0.55%) |
Oct 07, 2022 | 36.81 | 37.06 | 35.42 | 35.79 | 1,132,413 | -1.34(-3.60%) |
Oct 06, 2022 | 38.04 | 38.22 | 36.97 | 37.12 | 933,770 | -0.90(-2.36%) |
Oct 05, 2022 | 37.91 | 38.13 | 37.15 | 38.02 | 1,296,416 | -0.36(-0.95%) |
Oct 04, 2022 | 37.90 | 38.84 | 37.83 | 38.38 | 1,512,841 | +0.72(+1.91%) |
Oct 03, 2022 | 37.77 | 37.99 | 36.96 | 37.66 | 1,539,236 | +0.26(+0.70%) |
Sep 30, 2022 | 36.82 | 37.67 | 36.79 | 37.40 | 2,165,538 | +0.95(+2.61%) |
Sep 29, 2022 | 36.80 | 36.99 | 35.75 | 36.45 | 1,505,722 | -0.65(-1.74%) |
Sep 28, 2022 | 36.74 | 37.44 | 36.17 | 37.10 | 1,469,025 | +0.82(+2.27%) |
Sep 27, 2022 | 37.02 | 37.30 | 36.02 | 36.27 | 1,612,403 | -0.40(-1.08%) |
Sep 26, 2022 | 36.99 | 37.09 | 36.02 | 36.67 | 1,900,699 | -0.50(-1.34%) |
Sep 23, 2022 | 37.68 | 37.95 | 36.61 | 37.17 | 2,392,324 | -0.80(-2.12%) |
Sep 22, 2022 | 38.32 | 38.38 | 37.56 | 37.97 | 1,944,366 | -0.54(-1.39%) |
Sep 21, 2022 | 39.13 | 39.56 | 38.50 | 38.51 | 1,007,973 | -0.30(-0.79%) |
Sep 20, 2022 | 39.46 | 39.63 | 38.67 | 38.81 | 1,080,859 | -1.14(-2.84%) |
Sep 19, 2022 | 39.65 | 40.01 | 39.22 | 39.95 | 1,299,911 | -0.08(-0.21%) |
Sep 16, 2022 | 40.29 | 40.36 | 39.49 | 40.03 | 2,401,803 | -0.40(-0.98%) |
Sep 15, 2022 | 41.36 | 41.43 | 40.40 | 40.43 | 1,421,214 | -1.03(-2.47%) |
Sep 14, 2022 | 41.69 | 41.88 | 41.16 | 41.45 | 1,687,731 | -0.62(-1.47%) |
Sep 13, 2022 | 42.66 | 42.90 | 41.92 | 42.07 | 1,052,661 | -1.30(-3.00%) |
Sep 12, 2022 | 43.50 | 43.58 | 43.11 | 43.38 | 948,691 | -0.02(-0.04%) |
Sep 09, 2022 | 43.81 | 43.94 | 43.33 | 43.39 | 1,156,104 | -0.24(-0.55%) |
Sep 08, 2022 | 43.39 | 43.75 | 42.97 | 43.63 | 997,859 | -0.09(-0.21%) |
Sep 07, 2022 | 43.17 | 43.85 | 43.00 | 43.73 | 878,620 | +0.73(+1.70%) |
Sep 06, 2022 | 42.70 | 43.38 | 42.49 | 43.00 | 763,965 | +0.55(+1.31%) |
Sep 02, 2022 | 43.12 | 43.38 | 42.35 | 42.44 | 588,579 | -0.46(-1.08%) |