Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.65 | 34.61 | 32.71 | 34.59 | 3,378,497 | +0.76(+2.23%) |
Nov 29, 2022 | 33.56 | 34.03 | 33.28 | 33.84 | 2,301,838 | +0.47(+1.41%) |
Nov 28, 2022 | 33.94 | 34.37 | 33.28 | 33.37 | 1,857,537 | -1.15(-3.32%) |
Nov 25, 2022 | 34.60 | 34.84 | 34.37 | 34.51 | 645,530 | +0.10(+0.28%) |
Nov 23, 2022 | 34.31 | 34.81 | 34.12 | 34.42 | 2,074,674 | -0.13(-0.39%) |
Nov 22, 2022 | 34.02 | 34.78 | 33.92 | 34.55 | 2,807,251 | +0.65(+1.91%) |
Nov 21, 2022 | 33.46 | 34.00 | 32.98 | 33.90 | 2,694,190 | +0.38(+1.14%) |
Nov 18, 2022 | 32.70 | 33.90 | 32.35 | 33.52 | 3,685,396 | +1.40(+4.37%) |
Nov 17, 2022 | 30.71 | 32.13 | 30.44 | 32.11 | 3,465,451 | +0.68(+2.15%) |
Nov 16, 2022 | 30.92 | 31.55 | 30.56 | 31.44 | 4,300,850 | +1.09(+3.60%) |
Nov 15, 2022 | 30.17 | 30.91 | 29.93 | 30.35 | 2,413,071 | +0.83(+2.80%) |
Nov 14, 2022 | 31.08 | 31.09 | 29.50 | 29.52 | 2,899,697 | -1.79(-5.70%) |
Nov 11, 2022 | 31.01 | 31.86 | 30.84 | 31.31 | 2,296,726 | +0.54(+1.76%) |
Nov 10, 2022 | 30.43 | 31.37 | 29.97 | 30.76 | 3,704,380 | +1.62(+5.55%) |
Nov 09, 2022 | 30.22 | 30.44 | 29.10 | 29.15 | 3,742,233 | -1.52(-4.95%) |
Nov 08, 2022 | 29.54 | 30.76 | 29.17 | 30.67 | 5,780,451 | +1.12(+3.79%) |
Nov 07, 2022 | 30.45 | 30.72 | 28.95 | 29.55 | 5,188,200 | -1.03(-3.37%) |
Nov 04, 2022 | 31.44 | 31.62 | 30.05 | 30.58 | 6,542,211 | -0.36(-1.18%) |
Nov 03, 2022 | 35.07 | 35.42 | 30.89 | 30.94 | 11,036,640 | -15.34(-33.15%) |
Nov 02, 2022 | 47.56 | 46.13 | 46.28 | 2,133,657 | -1.65(-3.45%) | |
Nov 01, 2022 | 48.38 | 48.50 | 47.76 | 47.94 | 1,574,686 | +0.08(+0.17%) |
Oct 31, 2022 | 47.60 | 48.04 | 47.24 | 47.86 | 1,824,307 | -0.14(-0.30%) |
Oct 28, 2022 | 46.72 | 48.05 | 46.52 | 48.00 | 995,704 | +1.45(+3.11%) |
Oct 27, 2022 | 46.68 | 47.28 | 46.40 | 46.55 | 1,045,299 | +0.48(+1.04%) |
Oct 26, 2022 | 46.91 | 47.41 | 46.03 | 46.07 | 1,401,259 | -0.78(-1.67%) |
Oct 25, 2022 | 45.25 | 47.10 | 45.17 | 46.85 | 1,809,845 | +1.14(+2.49%) |
Oct 24, 2022 | 44.91 | 45.94 | 44.74 | 45.72 | 1,211,567 | +0.96(+2.14%) |
Oct 21, 2022 | 42.56 | 44.84 | 42.25 | 44.76 | 1,649,253 | +2.31(+5.44%) |
Oct 20, 2022 | 42.92 | 43.91 | 42.18 | 42.45 | 1,275,012 | -0.61(-1.42%) |
Oct 19, 2022 | 43.49 | 44.05 | 42.82 | 43.06 | 1,190,373 | -0.96(-2.18%) |
Oct 18, 2022 | 44.61 | 44.95 | 43.43 | 44.02 | 3,180,117 | +0.72(+1.66%) |
Oct 17, 2022 | 43.73 | 44.07 | 42.83 | 43.30 | 1,451,871 | +0.99(+2.35%) |
Oct 14, 2022 | 43.34 | 43.98 | 42.11 | 42.30 | 1,592,479 | -0.53(-1.24%) |
Oct 13, 2022 | 39.73 | 43.32 | 39.20 | 42.84 | 2,089,641 | +2.31(+5.70%) |
Oct 12, 2022 | 40.32 | 41.26 | 39.78 | 40.53 | 1,556,101 | +0.12(+0.29%) |
Oct 11, 2022 | 40.40 | 41.62 | 40.09 | 40.41 | 1,968,730 | -0.32(-0.79%) |
Oct 10, 2022 | 41.59 | 42.19 | 40.28 | 40.73 | 1,584,685 | -0.84(-2.03%) |
Oct 07, 2022 | 41.90 | 42.16 | 41.03 | 41.58 | 1,320,125 | -0.96(-2.26%) |
Oct 06, 2022 | 42.33 | 42.93 | 42.08 | 42.54 | 3,609,144 | -0.18(-0.42%) |
Oct 05, 2022 | 42.47 | 42.94 | 42.10 | 42.71 | 2,302,968 | -0.65(-1.50%) |
Oct 04, 2022 | 41.32 | 43.40 | 41.31 | 43.36 | 3,557,823 | +3.12(+7.76%) |
Oct 03, 2022 | 39.63 | 40.42 | 38.61 | 40.24 | 1,465,658 | +1.59(+4.12%) |
Sep 30, 2022 | 39.18 | 39.84 | 38.48 | 38.65 | 2,389,721 | -0.53(-1.35%) |
Sep 29, 2022 | 39.22 | 39.47 | 38.22 | 39.18 | 1,610,878 | -0.78(-1.96%) |
Sep 28, 2022 | 38.28 | 40.14 | 38.13 | 39.96 | 1,787,284 | +1.59(+4.15%) |
Sep 27, 2022 | 39.31 | 39.61 | 37.85 | 38.37 | 2,647,538 | -0.37(-0.95%) |
Sep 26, 2022 | 38.95 | 39.71 | 38.60 | 38.73 | 2,441,472 | -0.55(-1.41%) |
Sep 23, 2022 | 40.32 | 40.51 | 38.62 | 39.29 | 2,525,252 | -1.80(-4.39%) |
Sep 22, 2022 | 42.41 | 42.41 | 40.98 | 41.09 | 1,490,141 | -1.14(-2.71%) |
Sep 21, 2022 | 43.48 | 44.07 | 42.24 | 42.24 | 1,784,997 | -0.45(-1.05%) |
Sep 20, 2022 | 42.65 | 42.97 | 42.19 | 42.69 | 1,278,384 | -0.52(-1.20%) |
Sep 19, 2022 | 41.67 | 43.35 | 41.58 | 43.21 | 1,372,827 | +0.92(+2.19%) |
Sep 16, 2022 | 42.77 | 42.94 | 41.45 | 42.28 | 4,559,448 | -1.13(-2.60%) |
Sep 15, 2022 | 43.16 | 44.39 | 43.12 | 43.41 | 2,071,720 | +0.27(+0.63%) |
Sep 14, 2022 | 43.37 | 43.61 | 42.50 | 43.14 | 2,323,953 | -0.05(-0.12%) |
Sep 13, 2022 | 44.04 | 44.78 | 43.00 | 43.19 | 1,912,258 | -2.28(-5.01%) |
Sep 12, 2022 | 45.15 | 45.80 | 44.91 | 45.47 | 1,540,086 | +0.75(+1.67%) |
Sep 09, 2022 | 43.56 | 44.76 | 43.54 | 44.72 | 1,940,214 | +1.71(+3.97%) |
Sep 08, 2022 | 41.58 | 43.04 | 41.38 | 43.01 | 1,918,061 | +1.07(+2.56%) |
Sep 07, 2022 | 40.15 | 41.97 | 40.03 | 41.94 | 1,991,615 | +1.42(+3.50%) |
Sep 06, 2022 | 40.81 | 41.16 | 39.84 | 40.52 | 2,014,608 | -0.13(-0.32%) |
Sep 02, 2022 | 41.34 | 42.00 | 40.42 | 40.65 | 1,499,638 | +0.12(+0.30%) |