Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.09 | 36.00 | 34.09 | 35.85 | 873,707 | +2.03(+6.00%) |
Nov 29, 2022 | 34.54 | 35.52 | 33.75 | 33.82 | 704,528 | -0.18(-0.53%) |
Nov 28, 2022 | 35.34 | 35.58 | 33.36 | 34.00 | 1,330,316 | -1.75(-4.90%) |
Nov 25, 2022 | 37.00 | 37.34 | 35.71 | 35.75 | 396,466 | -1.26(-3.40%) |
Nov 23, 2022 | 36.00 | 37.18 | 35.80 | 37.01 | 1,158,896 | +0.96(+2.66%) |
Nov 22, 2022 | 37.32 | 37.52 | 33.12 | 36.05 | 2,275,166 | -0.56(-1.53%) |
Nov 21, 2022 | 35.94 | 37.06 | 35.40 | 36.61 | 1,557,865 | +0.40(+1.10%) |
Nov 18, 2022 | 36.81 | 37.01 | 35.48 | 36.21 | 888,553 | -0.51(-1.39%) |
Nov 17, 2022 | 35.27 | 37.09 | 34.79 | 36.72 | 861,163 | +0.22(+0.60%) |
Nov 16, 2022 | 36.23 | 37.58 | 36.23 | 36.50 | 574,361 | -0.25(-0.68%) |
Nov 15, 2022 | 37.17 | 38.33 | 36.26 | 36.75 | 742,686 | +1.02(+2.85%) |
Nov 14, 2022 | 36.20 | 36.75 | 35.03 | 35.73 | 760,146 | -0.45(-1.24%) |
Nov 11, 2022 | 37.10 | 37.44 | 35.93 | 36.18 | 762,236 | -0.84(-2.27%) |
Nov 10, 2022 | 36.21 | 37.55 | 34.95 | 37.02 | 1,334,109 | +2.03(+5.80%) |
Nov 09, 2022 | 34.20 | 36.97 | 34.20 | 34.99 | 1,501,765 | +0.36(+1.04%) |
Nov 08, 2022 | 33.65 | 35.18 | 33.38 | 34.63 | 1,306,860 | +2.19(+6.75%) |
Nov 07, 2022 | 34.02 | 34.20 | 32.26 | 32.44 | 643,175 | -1.25(-3.71%) |
Nov 04, 2022 | 35.12 | 35.34 | 32.74 | 33.69 | 764,045 | -0.41(-1.20%) |
Nov 03, 2022 | 32.11 | 34.41 | 32.11 | 34.10 | 814,421 | +1.27(+3.87%) |
Nov 02, 2022 | 33.41 | 32.80 | 32.83 | 556,849 | -0.62(-1.85%) | |
Nov 01, 2022 | 35.00 | 35.28 | 33.05 | 33.45 | 664,026 | -0.45(-1.33%) |
Oct 31, 2022 | 31.78 | 34.28 | 31.43 | 33.90 | 1,253,535 | +1.97(+6.17%) |
Oct 28, 2022 | 31.65 | 31.98 | 30.62 | 31.93 | 833,847 | +0.35(+1.11%) |
Oct 27, 2022 | 31.33 | 32.22 | 30.86 | 31.58 | 754,801 | +0.62(+2.00%) |
Oct 26, 2022 | 30.13 | 32.24 | 30.13 | 30.96 | 1,043,354 | +1.23(+4.14%) |
Oct 25, 2022 | 28.98 | 30.04 | 28.93 | 29.73 | 772,409 | +0.94(+3.27%) |
Oct 24, 2022 | 30.19 | 30.19 | 27.38 | 28.79 | 1,592,773 | -1.52(-5.01%) |
Oct 21, 2022 | 29.71 | 30.57 | 29.10 | 30.31 | 1,215,674 | +0.52(+1.75%) |
Oct 20, 2022 | 30.32 | 30.54 | 28.25 | 29.79 | 1,780,198 | -0.79(-2.58%) |
Oct 19, 2022 | 30.50 | 30.98 | 29.75 | 30.58 | 786,276 | -0.58(-1.86%) |
Oct 18, 2022 | 31.25 | 31.93 | 30.65 | 31.16 | 836,071 | +0.75(+2.47%) |
Oct 17, 2022 | 31.29 | 31.42 | 30.23 | 30.41 | 1,139,014 | +0.21(+0.70%) |
Oct 14, 2022 | 31.25 | 31.70 | 30.05 | 30.20 | 723,525 | -0.69(-2.23%) |
Oct 13, 2022 | 29.58 | 31.03 | 29.05 | 30.89 | 1,076,456 | +0.41(+1.35%) |
Oct 12, 2022 | 31.61 | 31.68 | 30.37 | 30.48 | 932,275 | -1.29(-4.06%) |
Oct 11, 2022 | 32.84 | 32.84 | 30.34 | 31.77 | 1,367,742 | -1.43(-4.31%) |
Oct 10, 2022 | 34.01 | 34.01 | 32.97 | 33.20 | 1,022,880 | -0.79(-2.32%) |
Oct 07, 2022 | 35.52 | 36.05 | 33.44 | 33.99 | 1,933,927 | -1.98(-5.50%) |
Oct 06, 2022 | 36.96 | 38.20 | 35.84 | 35.97 | 980,851 | -1.28(-3.44%) |
Oct 05, 2022 | 37.98 | 38.28 | 36.55 | 37.25 | 862,204 | -1.56(-4.02%) |
Oct 04, 2022 | 39.03 | 39.45 | 38.37 | 38.81 | 625,660 | +0.91(+2.40%) |
Oct 03, 2022 | 37.77 | 38.32 | 36.61 | 37.90 | 817,793 | +0.65(+1.74%) |
Sep 30, 2022 | 36.98 | 38.43 | 36.73 | 37.25 | 1,223,678 | +0.01(+0.03%) |
Sep 29, 2022 | 38.79 | 38.90 | 36.54 | 37.24 | 1,019,772 | -1.90(-4.85%) |
Sep 28, 2022 | 37.94 | 39.36 | 37.23 | 39.14 | 718,897 | +0.63(+1.64%) |
Sep 27, 2022 | 37.61 | 38.92 | 37.27 | 38.51 | 1,036,982 | +2.07(+5.68%) |
Sep 26, 2022 | 36.79 | 38.11 | 36.41 | 36.44 | 861,911 | -0.40(-1.09%) |
Sep 23, 2022 | 36.56 | 37.31 | 35.74 | 36.84 | 1,187,424 | -0.54(-1.44%) |
Sep 22, 2022 | 38.00 | 38.98 | 36.96 | 37.38 | 714,261 | -1.04(-2.71%) |
Sep 21, 2022 | 38.06 | 39.46 | 36.59 | 38.42 | 998,755 | +0.30(+0.79%) |
Sep 20, 2022 | 39.60 | 40.09 | 37.86 | 38.12 | 1,389,108 | -1.98(-4.94%) |
Sep 19, 2022 | 39.74 | 40.64 | 39.26 | 40.10 | 661,901 | -0.04(-0.10%) |
Sep 16, 2022 | 39.94 | 40.47 | 38.63 | 40.14 | 1,812,611 | -0.24(-0.59%) |
Sep 15, 2022 | 41.14 | 41.92 | 39.91 | 40.38 | 1,091,031 | -2.04(-4.81%) |
Sep 14, 2022 | 42.41 | 42.42 | 41.10 | 42.42 | 869,301 | +0.26(+0.62%) |
Sep 13, 2022 | 39.79 | 42.60 | 39.60 | 42.16 | 1,210,415 | +0.67(+1.61%) |
Sep 12, 2022 | 43.02 | 43.02 | 40.19 | 41.49 | 2,083,752 | -1.53(-3.56%) |
Sep 09, 2022 | 44.40 | 44.46 | 42.53 | 43.02 | 1,525,839 | -0.74(-1.69%) |
Sep 08, 2022 | 44.68 | 45.60 | 42.72 | 43.76 | 2,593,444 | -3.25(-6.91%) |
Sep 07, 2022 | 44.36 | 47.16 | 44.35 | 47.01 | 1,824,111 | +2.22(+4.96%) |
Sep 06, 2022 | 44.42 | 45.43 | 43.77 | 44.79 | 788,187 | +0.41(+0.92%) |
Sep 02, 2022 | 45.55 | 46.22 | 43.26 | 44.38 | 952,145 | -0.58(-1.29%) |