Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.62 | 42.44 | 40.00 | 42.11 | 4,783,181 | +1.95(+4.85%) |
Nov 29, 2022 | 40.38 | 40.38 | 39.85 | 40.17 | 2,417,907 | -0.20(-0.49%) |
Nov 28, 2022 | 41.09 | 41.29 | 40.25 | 40.36 | 2,701,405 | -1.10(-2.64%) |
Nov 25, 2022 | 40.70 | 41.69 | 40.69 | 41.46 | 1,229,150 | +0.77(+1.88%) |
Nov 23, 2022 | 39.80 | 40.71 | 39.80 | 40.69 | 2,655,302 | +0.89(+2.24%) |
Nov 22, 2022 | 39.30 | 39.87 | 39.26 | 39.80 | 1,504,966 | +0.56(+1.43%) |
Nov 21, 2022 | 39.15 | 39.71 | 38.83 | 39.24 | 2,656,307 | -0.58(-1.45%) |
Nov 18, 2022 | 40.29 | 40.46 | 39.50 | 39.82 | 1,634,608 | -0.20(-0.49%) |
Nov 17, 2022 | 40.25 | 40.54 | 39.74 | 40.01 | 2,760,132 | -0.78(-1.92%) |
Nov 16, 2022 | 40.99 | 41.13 | 40.40 | 40.80 | 2,617,313 | -0.50(-1.21%) |
Nov 15, 2022 | 41.55 | 41.82 | 40.68 | 41.30 | 2,940,597 | +0.67(+1.64%) |
Nov 14, 2022 | 41.16 | 41.36 | 40.42 | 40.63 | 2,617,381 | -1.04(-2.50%) |
Nov 11, 2022 | 40.43 | 42.19 | 40.30 | 41.67 | 5,394,831 | +1.86(+4.67%) |
Nov 10, 2022 | 38.05 | 41.09 | 37.59 | 39.81 | 4,804,032 | +3.71(+10.29%) |
Nov 09, 2022 | 36.19 | 36.81 | 36.07 | 36.10 | 3,757,630 | -0.65(-1.77%) |
Nov 08, 2022 | 36.83 | 37.54 | 36.43 | 36.75 | 3,071,080 | +0.04(+0.12%) |
Nov 07, 2022 | 36.10 | 36.80 | 35.98 | 36.70 | 2,727,493 | +0.69(+1.90%) |
Nov 04, 2022 | 35.54 | 36.44 | 35.25 | 36.02 | 2,821,329 | +1.41(+4.06%) |
Nov 03, 2022 | 34.14 | 34.85 | 34.00 | 34.61 | 3,770,850 | +0.06(+0.18%) |
Nov 02, 2022 | 35.61 | 34.52 | 34.55 | 3,210,303 | -1.09(-3.05%) | |
Nov 01, 2022 | 36.22 | 36.50 | 35.46 | 35.63 | 3,597,705 | +0.36(+1.03%) |
Oct 31, 2022 | 35.50 | 35.71 | 35.06 | 35.27 | 3,018,361 | -0.52(-1.44%) |
Oct 28, 2022 | 35.36 | 35.86 | 34.98 | 35.79 | 2,487,428 | +0.37(+1.03%) |
Oct 27, 2022 | 35.28 | 36.36 | 35.16 | 35.42 | 4,778,852 | +0.28(+0.81%) |
Oct 26, 2022 | 34.86 | 35.87 | 34.63 | 35.14 | 3,794,216 | +0.20(+0.56%) |
Oct 25, 2022 | 34.16 | 35.18 | 34.05 | 34.94 | 4,121,626 | +1.02(+2.99%) |
Oct 24, 2022 | 34.19 | 34.29 | 33.10 | 33.92 | 3,593,503 | -0.13(-0.39%) |
Oct 21, 2022 | 33.35 | 34.07 | 33.03 | 34.06 | 4,597,746 | +0.45(+1.32%) |
Oct 20, 2022 | 34.50 | 34.94 | 33.57 | 33.61 | 3,276,413 | -0.89(-2.58%) |
Oct 19, 2022 | 35.21 | 35.33 | 34.38 | 34.50 | 3,084,785 | -1.05(-2.96%) |
Oct 18, 2022 | 35.65 | 35.97 | 35.18 | 35.55 | 2,831,338 | +0.77(+2.23%) |
Oct 17, 2022 | 34.61 | 35.30 | 34.46 | 34.78 | 2,964,789 | +1.03(+3.06%) |
Oct 14, 2022 | 35.34 | 35.56 | 33.74 | 33.75 | 3,351,371 | -1.08(-3.09%) |
Oct 13, 2022 | 33.35 | 35.18 | 32.88 | 34.82 | 4,606,393 | +0.61(+1.77%) |
Oct 12, 2022 | 34.50 | 34.65 | 33.93 | 34.22 | 6,089,356 | -0.36(-1.03%) |
Oct 11, 2022 | 35.68 | 35.79 | 34.36 | 34.57 | 3,900,103 | -1.08(-3.02%) |
Oct 10, 2022 | 36.19 | 36.32 | 35.65 | 35.65 | 1,409,491 | -0.34(-0.94%) |
Oct 07, 2022 | 37.13 | 37.24 | 35.76 | 35.99 | 2,757,314 | -1.50(-4.01%) |
Oct 06, 2022 | 38.25 | 38.39 | 37.35 | 37.49 | 2,432,377 | -1.15(-2.97%) |
Oct 05, 2022 | 38.69 | 38.93 | 38.20 | 38.64 | 2,016,516 | -0.82(-2.08%) |
Oct 04, 2022 | 38.28 | 39.47 | 38.21 | 39.46 | 3,106,628 | +1.91(+5.07%) |
Oct 03, 2022 | 37.11 | 37.97 | 36.68 | 37.56 | 2,094,883 | +1.15(+3.15%) |
Sep 30, 2022 | 36.44 | 37.48 | 36.20 | 36.41 | 2,443,406 | +0.15(+0.42%) |
Sep 29, 2022 | 37.11 | 37.23 | 35.84 | 36.26 | 3,412,644 | -1.40(-3.71%) |
Sep 28, 2022 | 37.09 | 37.86 | 37.00 | 37.66 | 3,490,449 | +0.70(+1.90%) |
Sep 27, 2022 | 38.44 | 38.70 | 36.85 | 36.95 | 3,044,080 | -1.04(-2.74%) |
Sep 26, 2022 | 38.71 | 39.15 | 37.71 | 37.99 | 2,325,753 | -1.02(-2.60%) |
Sep 23, 2022 | 39.92 | 39.96 | 38.71 | 39.01 | 3,297,096 | -1.56(-3.84%) |
Sep 22, 2022 | 41.32 | 41.55 | 40.49 | 40.57 | 1,737,817 | -0.78(-1.89%) |
Sep 21, 2022 | 42.31 | 42.60 | 41.33 | 41.35 | 1,613,776 | -0.87(-2.07%) |
Sep 20, 2022 | 42.68 | 42.84 | 41.88 | 42.22 | 1,512,340 | -0.85(-1.98%) |
Sep 19, 2022 | 42.29 | 43.13 | 42.19 | 43.08 | 1,208,925 | +0.31(+0.73%) |
Sep 16, 2022 | 42.92 | 43.04 | 42.33 | 42.77 | 1,161,122 | -0.69(-1.58%) |
Sep 15, 2022 | 43.88 | 44.56 | 43.40 | 43.45 | 1,474,124 | -0.83(-1.87%) |
Sep 14, 2022 | 43.97 | 44.69 | 43.90 | 44.28 | 1,021,284 | +0.30(+0.69%) |
Sep 13, 2022 | 44.63 | 44.81 | 43.82 | 43.98 | 1,556,725 | -1.73(-3.78%) |
Sep 12, 2022 | 45.13 | 45.81 | 45.13 | 45.70 | 1,804,025 | +0.92(+2.05%) |
Sep 09, 2022 | 44.46 | 44.89 | 44.27 | 44.79 | 1,555,516 | +0.77(+1.76%) |
Sep 08, 2022 | 42.53 | 44.04 | 42.35 | 44.01 | 1,546,330 | +1.09(+2.53%) |
Sep 07, 2022 | 42.04 | 42.99 | 41.82 | 42.93 | 1,323,768 | +0.86(+2.05%) |
Sep 06, 2022 | 42.39 | 42.57 | 41.43 | 42.06 | 1,592,109 | -0.29(-0.69%) |
Sep 02, 2022 | 42.77 | 43.24 | 42.11 | 42.36 | 1,695,012 | +0.08(+0.19%) |