Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.98 | 36.02 | 34.89 | 35.70 | 6,329,224 | +0.75(+2.14%) |
Nov 29, 2022 | 35.29 | 35.45 | 34.71 | 34.95 | 1,524,220 | -0.55(-1.54%) |
Nov 28, 2022 | 36.13 | 36.59 | 35.46 | 35.50 | 1,579,670 | -1.18(-3.22%) |
Nov 25, 2022 | 36.00 | 36.77 | 35.87 | 36.68 | 823,255 | +0.71(+1.98%) |
Nov 23, 2022 | 36.57 | 36.76 | 35.73 | 35.97 | 1,993,805 | -1.38(-3.69%) |
Nov 22, 2022 | 37.72 | 38.35 | 37.33 | 37.34 | 2,327,256 | -0.38(-1.00%) |
Nov 21, 2022 | 35.85 | 37.84 | 35.76 | 37.72 | 3,307,018 | +2.06(+5.78%) |
Nov 18, 2022 | 35.17 | 35.85 | 33.96 | 35.66 | 2,416,816 | +1.82(+5.38%) |
Nov 17, 2022 | 33.75 | 34.11 | 33.41 | 33.84 | 1,367,065 | -0.27(-0.79%) |
Nov 16, 2022 | 34.98 | 35.18 | 33.96 | 34.11 | 1,295,359 | -1.05(-2.99%) |
Nov 15, 2022 | 34.84 | 35.40 | 34.64 | 35.17 | 1,150,223 | +0.69(+2.01%) |
Nov 14, 2022 | 34.39 | 34.80 | 34.08 | 34.47 | 1,209,491 | +0.03(+0.08%) |
Nov 11, 2022 | 34.00 | 34.60 | 33.78 | 34.44 | 1,082,795 | +0.55(+1.64%) |
Nov 10, 2022 | 33.36 | 34.23 | 33.26 | 33.89 | 1,377,398 | +1.39(+4.26%) |
Nov 09, 2022 | 32.57 | 33.10 | 32.47 | 32.50 | 1,110,692 | -0.23(-0.71%) |
Nov 08, 2022 | 32.72 | 33.03 | 32.42 | 32.74 | 805,026 | +0.21(+0.65%) |
Nov 07, 2022 | 32.36 | 32.52 | 31.86 | 32.52 | 1,187,095 | +0.25(+0.77%) |
Nov 04, 2022 | 32.15 | 32.86 | 31.86 | 32.27 | 1,244,251 | +0.25(+0.78%) |
Nov 03, 2022 | 31.66 | 32.26 | 31.29 | 32.02 | 1,034,016 | -0.03(-0.09%) |
Nov 02, 2022 | 32.73 | 31.98 | 32.05 | 1,342,447 | -0.86(-2.61%) | |
Nov 01, 2022 | 32.74 | 33.09 | 32.34 | 32.91 | 1,518,375 | +0.28(+0.85%) |
Oct 31, 2022 | 32.38 | 32.75 | 32.24 | 32.63 | 5,765,886 | +0.10(+0.31%) |
Oct 28, 2022 | 31.93 | 32.69 | 31.90 | 32.53 | 1,036,417 | +0.59(+1.85%) |
Oct 27, 2022 | 31.82 | 32.30 | 31.74 | 31.94 | 1,324,348 | +0.48(+1.53%) |
Oct 26, 2022 | 31.64 | 31.83 | 31.22 | 31.46 | 1,082,901 | -0.01(-0.03%) |
Oct 25, 2022 | 30.27 | 31.62 | 30.27 | 31.47 | 1,657,407 | +1.14(+3.75%) |
Oct 24, 2022 | 30.48 | 30.82 | 30.07 | 30.33 | 1,097,650 | +0.04(+0.12%) |
Oct 21, 2022 | 30.23 | 30.49 | 29.96 | 30.30 | 1,225,379 | +0.25(+0.83%) |
Oct 20, 2022 | 30.29 | 30.68 | 29.81 | 30.05 | 1,071,487 | -0.06(-0.21%) |
Oct 19, 2022 | 30.65 | 30.79 | 30.03 | 30.11 | 1,126,206 | -0.92(-2.98%) |
Oct 18, 2022 | 30.90 | 31.25 | 30.68 | 31.04 | 1,214,214 | +0.56(+1.85%) |
Oct 17, 2022 | 30.16 | 30.94 | 30.16 | 30.47 | 1,379,084 | +0.66(+2.20%) |
Oct 14, 2022 | 30.35 | 30.52 | 29.57 | 29.82 | 1,262,843 | -0.29(-0.95%) |
Oct 13, 2022 | 28.98 | 30.28 | 28.81 | 30.10 | 1,241,369 | +0.77(+2.61%) |
Oct 12, 2022 | 30.24 | 30.27 | 29.31 | 29.34 | 1,268,595 | -0.96(-3.17%) |
Oct 11, 2022 | 30.10 | 30.84 | 30.08 | 30.30 | 1,638,952 | +0.18(+0.61%) |
Oct 10, 2022 | 30.02 | 30.45 | 29.86 | 30.11 | 1,008,259 | +0.25(+0.84%) |
Oct 07, 2022 | 30.06 | 30.15 | 29.59 | 29.86 | 1,416,326 | -0.24(-0.80%) |
Oct 06, 2022 | 30.61 | 30.75 | 30.04 | 30.10 | 1,163,437 | -0.56(-1.84%) |
Oct 05, 2022 | 31.07 | 31.29 | 30.20 | 30.67 | 930,134 | -0.91(-2.90%) |
Oct 04, 2022 | 31.12 | 31.66 | 31.00 | 31.58 | 1,482,329 | +0.66(+2.15%) |
Oct 03, 2022 | 30.40 | 31.22 | 30.24 | 30.92 | 1,676,414 | +1.05(+3.53%) |
Sep 30, 2022 | 30.71 | 30.74 | 29.82 | 29.86 | 1,337,174 | -0.55(-1.82%) |
Sep 29, 2022 | 30.73 | 30.92 | 30.13 | 30.42 | 1,169,450 | -0.64(-2.05%) |
Sep 28, 2022 | 30.76 | 31.35 | 30.58 | 31.05 | 1,460,061 | +0.68(+2.25%) |
Sep 27, 2022 | 31.29 | 31.56 | 30.05 | 30.37 | 1,312,203 | -0.70(-2.26%) |
Sep 26, 2022 | 31.41 | 31.77 | 30.88 | 31.07 | 1,482,309 | -0.42(-1.32%) |
Sep 23, 2022 | 32.18 | 32.22 | 31.12 | 31.49 | 987,421 | -1.03(-3.18%) |
Sep 22, 2022 | 32.69 | 32.72 | 32.17 | 32.52 | 1,201,676 | -0.26(-0.79%) |
Sep 21, 2022 | 33.65 | 33.83 | 32.78 | 32.78 | 864,085 | -0.56(-1.69%) |
Sep 20, 2022 | 33.87 | 33.95 | 33.23 | 33.35 | 859,386 | -0.87(-2.54%) |
Sep 19, 2022 | 33.60 | 34.32 | 33.44 | 34.21 | 1,327,410 | +0.50(+1.48%) |
Sep 16, 2022 | 34.52 | 34.82 | 33.59 | 33.71 | 2,826,273 | -1.03(-2.95%) |
Sep 15, 2022 | 35.35 | 35.46 | 34.62 | 34.74 | 1,226,434 | -0.79(-2.21%) |
Sep 14, 2022 | 35.35 | 35.55 | 35.04 | 35.53 | 1,109,400 | +0.18(+0.52%) |
Sep 13, 2022 | 35.95 | 36.14 | 35.04 | 35.34 | 1,489,849 | -1.21(-3.30%) |
Sep 12, 2022 | 36.53 | 36.74 | 36.24 | 36.55 | 1,218,159 | +0.21(+0.58%) |
Sep 09, 2022 | 36.87 | 36.94 | 36.21 | 36.34 | 1,124,835 | -0.23(-0.63%) |
Sep 08, 2022 | 36.07 | 36.64 | 35.64 | 36.57 | 901,602 | +0.39(+1.09%) |
Sep 07, 2022 | 35.25 | 36.18 | 34.98 | 36.17 | 1,034,000 | +0.88(+2.49%) |
Sep 06, 2022 | 35.85 | 35.92 | 35.21 | 35.29 | 713,386 | -0.43(-1.20%) |
Sep 02, 2022 | 36.00 | 36.56 | 35.69 | 35.72 | 1,109,123 | -0.04(-0.10%) |