Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.49 | 34.44 | 32.55 | 34.42 | 3,395,262 | +0.75(+2.23%) |
Nov 29, 2022 | 33.40 | 33.87 | 33.11 | 33.67 | 2,313,260 | +0.47(+1.41%) |
Nov 28, 2022 | 33.77 | 34.20 | 33.11 | 33.20 | 1,866,754 | -1.14(-3.32%) |
Nov 25, 2022 | 34.43 | 34.67 | 34.20 | 34.34 | 648,733 | +0.10(+0.28%) |
Nov 23, 2022 | 34.14 | 34.63 | 33.95 | 34.25 | 2,084,969 | -0.13(-0.39%) |
Nov 22, 2022 | 33.86 | 34.61 | 33.76 | 34.38 | 2,821,181 | +0.65(+1.91%) |
Nov 21, 2022 | 33.29 | 33.83 | 32.81 | 33.73 | 2,707,559 | +0.38(+1.14%) |
Nov 18, 2022 | 32.54 | 33.73 | 32.20 | 33.35 | 3,703,683 | +1.40(+4.37%) |
Nov 17, 2022 | 30.56 | 31.97 | 30.29 | 31.96 | 3,482,647 | +0.67(+2.15%) |
Nov 16, 2022 | 30.77 | 31.39 | 30.41 | 31.28 | 4,322,191 | +1.09(+3.60%) |
Nov 15, 2022 | 30.02 | 30.75 | 29.78 | 30.20 | 2,425,045 | +0.82(+2.80%) |
Nov 14, 2022 | 30.93 | 30.94 | 29.36 | 29.38 | 2,914,085 | -1.78(-5.70%) |
Nov 11, 2022 | 30.86 | 31.70 | 30.68 | 31.15 | 2,308,123 | +0.54(+1.76%) |
Nov 10, 2022 | 30.28 | 31.21 | 29.83 | 30.61 | 3,722,761 | +1.61(+5.55%) |
Nov 09, 2022 | 30.07 | 30.29 | 28.96 | 29.00 | 3,760,802 | -1.51(-4.95%) |
Nov 08, 2022 | 29.39 | 30.60 | 29.03 | 30.52 | 5,809,134 | +1.11(+3.79%) |
Nov 07, 2022 | 30.30 | 30.57 | 28.81 | 29.40 | 5,213,944 | -1.03(-3.37%) |
Nov 04, 2022 | 31.28 | 31.46 | 29.91 | 30.43 | 6,574,674 | -0.36(-1.18%) |
Nov 03, 2022 | 34.90 | 35.24 | 30.74 | 30.79 | 11,091,404 | -15.27(-33.15%) |
Nov 02, 2022 | 47.33 | 45.91 | 46.06 | 2,144,245 | -1.64(-3.45%) | |
Nov 01, 2022 | 48.14 | 48.26 | 47.52 | 47.70 | 1,582,499 | +0.08(+0.17%) |
Oct 31, 2022 | 47.36 | 47.81 | 47.00 | 47.62 | 1,833,359 | -0.14(-0.30%) |
Oct 28, 2022 | 46.49 | 47.82 | 46.29 | 47.76 | 1,000,645 | +1.44(+3.11%) |
Oct 27, 2022 | 46.45 | 47.05 | 46.17 | 46.32 | 1,050,486 | +0.48(+1.04%) |
Oct 26, 2022 | 46.67 | 47.18 | 45.80 | 45.84 | 1,408,212 | -0.78(-1.67%) |
Oct 25, 2022 | 45.02 | 46.87 | 44.94 | 46.62 | 1,818,825 | +1.13(+2.49%) |
Oct 24, 2022 | 44.69 | 45.71 | 44.52 | 45.49 | 1,217,579 | +0.95(+2.14%) |
Oct 21, 2022 | 42.35 | 44.62 | 42.04 | 44.54 | 1,657,437 | +2.30(+5.44%) |
Oct 20, 2022 | 42.71 | 43.70 | 41.97 | 42.24 | 1,281,338 | -0.61(-1.42%) |
Oct 19, 2022 | 43.28 | 43.84 | 42.61 | 42.85 | 1,196,280 | -0.95(-2.18%) |
Oct 18, 2022 | 44.39 | 44.73 | 43.22 | 43.80 | 3,195,897 | +0.72(+1.66%) |
Oct 17, 2022 | 43.52 | 43.85 | 42.62 | 43.09 | 1,459,075 | +0.99(+2.35%) |
Oct 14, 2022 | 43.12 | 43.77 | 41.90 | 42.10 | 1,600,381 | -0.53(-1.24%) |
Oct 13, 2022 | 39.53 | 43.10 | 39.01 | 42.63 | 2,100,010 | +2.30(+5.70%) |
Oct 12, 2022 | 40.12 | 41.05 | 39.58 | 40.33 | 1,563,823 | +0.11(+0.29%) |
Oct 11, 2022 | 40.20 | 41.41 | 39.89 | 40.21 | 1,978,499 | -0.32(-0.79%) |
Oct 10, 2022 | 41.38 | 41.98 | 40.08 | 40.53 | 1,592,548 | -0.84(-2.03%) |
Oct 07, 2022 | 41.70 | 41.95 | 40.82 | 41.37 | 1,326,676 | -0.95(-2.26%) |
Oct 06, 2022 | 42.12 | 42.71 | 41.87 | 42.33 | 3,627,052 | -0.18(-0.42%) |
Oct 05, 2022 | 42.26 | 42.73 | 41.89 | 42.50 | 2,314,395 | -0.65(-1.50%) |
Oct 04, 2022 | 41.12 | 43.19 | 41.11 | 43.15 | 3,575,477 | +3.11(+7.76%) |
Oct 03, 2022 | 39.44 | 40.23 | 38.42 | 40.04 | 1,472,931 | +1.59(+4.12%) |
Sep 30, 2022 | 38.99 | 39.65 | 38.29 | 38.46 | 2,401,579 | -0.53(-1.35%) |
Sep 29, 2022 | 39.03 | 39.27 | 38.04 | 38.98 | 1,618,872 | -0.78(-1.96%) |
Sep 28, 2022 | 38.09 | 39.94 | 37.94 | 39.76 | 1,796,153 | +1.59(+4.15%) |
Sep 27, 2022 | 39.11 | 39.41 | 37.67 | 38.18 | 2,660,675 | -0.37(-0.95%) |
Sep 26, 2022 | 38.75 | 39.52 | 38.41 | 38.54 | 2,453,587 | -0.55(-1.41%) |
Sep 23, 2022 | 40.12 | 40.31 | 38.43 | 39.10 | 2,537,782 | -1.80(-4.39%) |
Sep 22, 2022 | 42.20 | 42.20 | 40.78 | 40.89 | 1,497,535 | -1.14(-2.71%) |
Sep 21, 2022 | 43.26 | 43.85 | 42.03 | 42.03 | 1,793,854 | -0.45(-1.05%) |
Sep 20, 2022 | 42.44 | 42.76 | 41.98 | 42.48 | 1,284,727 | -0.52(-1.20%) |
Sep 19, 2022 | 41.46 | 43.13 | 41.37 | 42.99 | 1,379,639 | +0.92(+2.19%) |
Sep 16, 2022 | 42.55 | 42.73 | 41.25 | 42.07 | 4,582,072 | -1.12(-2.60%) |
Sep 15, 2022 | 42.95 | 44.17 | 42.91 | 43.19 | 2,081,999 | +0.27(+0.63%) |
Sep 14, 2022 | 43.16 | 43.40 | 42.29 | 42.92 | 2,335,485 | -0.05(-0.12%) |
Sep 13, 2022 | 43.82 | 44.56 | 42.79 | 42.98 | 1,921,746 | -2.27(-5.01%) |
Sep 12, 2022 | 44.93 | 45.57 | 44.69 | 45.24 | 1,547,728 | +0.74(+1.67%) |
Sep 09, 2022 | 43.34 | 44.54 | 43.33 | 44.50 | 1,949,842 | +1.70(+3.97%) |
Sep 08, 2022 | 41.37 | 42.83 | 41.18 | 42.80 | 1,927,579 | +1.07(+2.56%) |
Sep 07, 2022 | 39.95 | 41.77 | 39.83 | 41.73 | 2,001,498 | +1.41(+3.50%) |
Sep 06, 2022 | 40.61 | 40.96 | 39.65 | 40.32 | 2,024,605 | -0.13(-0.32%) |
Sep 02, 2022 | 41.14 | 41.79 | 40.23 | 40.45 | 1,507,080 | +0.12(+0.30%) |