Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.26 | 38.16 | 37.22 | 37.79 | 5,791,293 | +1.44(+3.96%) |
Nov 29, 2022 | 36.34 | 36.65 | 36.13 | 36.35 | 3,301,696 | +1.04(+2.95%) |
Nov 28, 2022 | 34.61 | 35.69 | 34.59 | 35.31 | 4,079,308 | +0.73(+2.11%) |
Nov 25, 2022 | 34.83 | 35.05 | 34.58 | 34.58 | 2,807,034 | -1.71(-4.71%) |
Nov 23, 2022 | 36.13 | 36.57 | 35.94 | 36.29 | 2,958,301 | +0.53(+1.48%) |
Nov 22, 2022 | 35.38 | 35.85 | 35.15 | 35.76 | 1,810,196 | -0.24(-0.67%) |
Nov 21, 2022 | 36.03 | 36.48 | 35.55 | 36.00 | 4,363,837 | -0.20(-0.55%) |
Nov 18, 2022 | 36.97 | 37.09 | 36.02 | 36.20 | 4,220,913 | -2.92(-7.46%) |
Nov 17, 2022 | 36.83 | 39.13 | 36.76 | 39.12 | 6,033,326 | +0.20(+0.51%) |
Nov 16, 2022 | 39.63 | 39.70 | 38.41 | 38.92 | 5,243,504 | +1.92(+5.19%) |
Nov 15, 2022 | 36.81 | 37.59 | 36.39 | 37.00 | 8,100,942 | -11.62(-23.90%) |
Nov 14, 2022 | 33.54 | 48.62 | 33.28 | 48.62 | 8,016,331 | +15.22(+45.57%) |
Nov 11, 2022 | 32.90 | 33.72 | 31.35 | 33.40 | 4,283,721 | +1.88(+5.96%) |
Nov 10, 2022 | 30.78 | 31.74 | 30.78 | 31.52 | 4,266,129 | +2.19(+7.47%) |
Nov 09, 2022 | 29.84 | 30.04 | 29.28 | 29.33 | 3,223,582 | -1.97(-6.29%) |
Nov 08, 2022 | 31.15 | 31.56 | 30.66 | 31.30 | 2,784,591 | +0.30(+0.97%) |
Nov 07, 2022 | 31.53 | 31.70 | 30.88 | 31.00 | 4,157,191 | +0.11(+0.36%) |
Nov 04, 2022 | 30.54 | 30.97 | 30.05 | 30.89 | 5,700,154 | +2.16(+7.52%) |
Nov 03, 2022 | 28.17 | 28.98 | 27.66 | 28.73 | 3,822,723 | +0.38(+1.34%) |
Nov 02, 2022 | 28.83 | 28.96 | 28.22 | 28.35 | 4,009,702 | -0.07(-0.25%) |
Nov 01, 2022 | 28.95 | 29.18 | 26.37 | 28.42 | 4,369,540 | +2.14(+8.14%) |
Oct 31, 2022 | 26.35 | 26.69 | 26.06 | 26.28 | 4,447,127 | +0.45(+1.74%) |
Oct 28, 2022 | 25.72 | 25.88 | 25.25 | 25.83 | 5,048,753 | -1.13(-4.19%) |
Oct 27, 2022 | 27.20 | 27.70 | 26.90 | 26.96 | 4,591,286 | -0.90(-3.23%) |
Oct 26, 2022 | 26.71 | 28.39 | 26.71 | 27.86 | 7,269,077 | +2.04(+7.90%) |
Oct 25, 2022 | 26.16 | 26.60 | 25.69 | 25.82 | 7,933,501 | +0.14(+0.55%) |
Oct 24, 2022 | 26.03 | 26.08 | 24.75 | 25.68 | 11,228,740 | -4.24(-14.17%) |
Oct 21, 2022 | 29.53 | 29.98 | 29.16 | 29.92 | 3,294,964 | +0.19(+0.64%) |
Oct 20, 2022 | 29.71 | 30.68 | 29.64 | 29.73 | 4,584,702 | -0.43(-1.43%) |
Oct 19, 2022 | 30.84 | 30.88 | 29.94 | 30.16 | 5,691,579 | -1.75(-5.48%) |
Oct 18, 2022 | 32.41 | 32.52 | 31.59 | 31.91 | 2,583,741 | -0.02(-0.06%) |
Oct 17, 2022 | 31.70 | 32.19 | 31.64 | 31.93 | 3,684,633 | +0.92(+2.97%) |
Oct 14, 2022 | 31.81 | 31.99 | 30.97 | 31.01 | 2,863,122 | -0.45(-1.45%) |
Oct 13, 2022 | 30.95 | 31.75 | 30.72 | 31.46 | 4,376,058 | -0.71(-2.19%) |
Oct 12, 2022 | 32.25 | 32.49 | 31.93 | 32.17 | 1,738,160 | +0.12(+0.37%) |
Oct 11, 2022 | 32.22 | 32.56 | 31.83 | 32.05 | 2,705,803 | -1.11(-3.35%) |
Oct 10, 2022 | 33.44 | 33.55 | 31.15 | 33.16 | 2,391,908 | -0.60(-1.78%) |
Oct 07, 2022 | 34.11 | 34.49 | 33.56 | 33.76 | 2,221,516 | -1.39(-3.95%) |
Oct 06, 2022 | 35.30 | 35.71 | 35.15 | 35.15 | 2,517,011 | -0.06(-0.17%) |
Oct 05, 2022 | 35.20 | 35.47 | 33.84 | 35.21 | 1,898,238 | -0.10(-0.28%) |
Oct 04, 2022 | 34.50 | 35.47 | 34.35 | 35.31 | 3,995,927 | +1.51(+4.47%) |
Oct 03, 2022 | 33.54 | 33.94 | 33.48 | 33.80 | 2,339,141 | -0.02(-0.06%) |
Sep 30, 2022 | 33.67 | 34.32 | 33.66 | 33.82 | 2,244,406 | -0.45(-1.31%) |
Sep 29, 2022 | 34.60 | 34.70 | 33.80 | 34.27 | 3,375,217 | -1.52(-4.25%) |
Sep 28, 2022 | 35.11 | 35.92 | 34.99 | 35.79 | 2,424,899 | +0.51(+1.45%) |
Sep 27, 2022 | 35.71 | 36.11 | 35.04 | 35.28 | 2,251,994 | -0.72(-2.00%) |
Sep 26, 2022 | 35.67 | 36.65 | 35.66 | 36.00 | 2,703,708 | +1.13(+3.24%) |
Sep 23, 2022 | 34.75 | 34.94 | 34.00 | 34.87 | 2,081,556 | -0.83(-2.32%) |
Sep 22, 2022 | 35.92 | 36.19 | 35.62 | 35.70 | 2,600,473 | -0.22(-0.61%) |
Sep 21, 2022 | 36.36 | 36.50 | 35.82 | 35.92 | 2,705,481 | -1.31(-3.52%) |
Sep 20, 2022 | 37.34 | 37.57 | 36.90 | 37.23 | 4,047,388 | +0.19(+0.51%) |
Sep 19, 2022 | 36.74 | 37.10 | 36.68 | 37.04 | 3,181,848 | +0.03(+0.08%) |
Sep 16, 2022 | 37.20 | 37.44 | 36.93 | 37.01 | 1,571,828 | -0.78(-2.06%) |
Sep 15, 2022 | 38.01 | 38.30 | 37.70 | 37.79 | 2,759,008 | -0.48(-1.25%) |
Sep 14, 2022 | 38.30 | 38.48 | 38.22 | 38.27 | 1,828,033 | -0.03(-0.08%) |
Sep 13, 2022 | 38.37 | 39.68 | 38.12 | 38.30 | 2,523,733 | -1.19(-3.01%) |
Sep 12, 2022 | 38.82 | 39.59 | 38.77 | 39.49 | 2,046,031 | +0.66(+1.70%) |
Sep 09, 2022 | 38.92 | 39.34 | 38.64 | 38.83 | 2,545,761 | +0.27(+0.70%) |
Sep 08, 2022 | 38.40 | 38.78 | 38.27 | 38.56 | 3,247,967 | -1.30(-3.26%) |
Sep 07, 2022 | 39.40 | 39.98 | 39.25 | 39.86 | 3,022,258 | +0.59(+1.50%) |
Sep 06, 2022 | 39.80 | 39.90 | 39.10 | 39.27 | 3,303,805 | -2.15(-5.19%) |
Sep 02, 2022 | 41.84 | 42.19 | 41.40 | 41.42 | 3,407,698 | +0.24(+0.58%) |