Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.63 | 39.08 | 37.09 | 39.08 | 23,757,862 | +2.25(+6.10%) |
Nov 29, 2022 | 36.39 | 36.98 | 36.24 | 36.83 | 9,077,421 | +1.30(+3.65%) |
Nov 28, 2022 | 35.87 | 36.21 | 35.46 | 35.53 | 10,612,914 | -0.94(-2.58%) |
Nov 25, 2022 | 37.19 | 37.35 | 36.41 | 36.47 | 5,316,457 | -0.87(-2.34%) |
Nov 23, 2022 | 36.47 | 37.50 | 36.43 | 37.35 | 8,792,264 | +0.18(+0.48%) |
Nov 22, 2022 | 36.32 | 37.20 | 36.14 | 37.17 | 12,066,656 | +1.70(+4.79%) |
Nov 21, 2022 | 35.36 | 35.70 | 34.50 | 35.47 | 10,616,027 | -0.21(-0.58%) |
Nov 18, 2022 | 35.79 | 36.01 | 35.18 | 35.68 | 9,305,349 | -0.02(-0.06%) |
Nov 17, 2022 | 35.15 | 35.75 | 34.67 | 35.70 | 13,871,331 | -1.00(-2.73%) |
Nov 16, 2022 | 36.66 | 37.00 | 36.30 | 36.70 | 12,852,846 | -0.70(-1.86%) |
Nov 15, 2022 | 37.55 | 37.74 | 36.89 | 37.40 | 15,407,967 | +0.20(+0.53%) |
Nov 14, 2022 | 36.80 | 37.84 | 36.60 | 37.20 | 14,265,749 | -0.15(-0.39%) |
Nov 11, 2022 | 37.05 | 38.54 | 37.05 | 37.35 | 22,461,754 | +1.27(+3.51%) |
Nov 10, 2022 | 35.22 | 36.29 | 35.06 | 36.08 | 21,514,904 | +2.67(+7.99%) |
Nov 09, 2022 | 34.25 | 35.11 | 33.05 | 33.41 | 14,550,033 | -1.40(-4.03%) |
Nov 08, 2022 | 34.17 | 35.55 | 33.71 | 34.82 | 18,790,260 | +0.99(+2.93%) |
Nov 07, 2022 | 34.33 | 34.59 | 33.50 | 33.82 | 12,623,205 | -0.73(-2.10%) |
Nov 04, 2022 | 34.07 | 35.12 | 33.50 | 34.55 | 30,925,562 | +3.56(+11.50%) |
Nov 03, 2022 | 29.99 | 31.09 | 29.72 | 30.99 | 15,340,881 | +0.54(+1.77%) |
Nov 02, 2022 | 32.08 | 32.77 | 30.39 | 30.45 | 20,435,860 | -1.86(-5.74%) |
Nov 01, 2022 | 33.08 | 33.12 | 32.10 | 32.30 | 16,988,336 | +1.19(+3.82%) |
Oct 31, 2022 | 31.16 | 31.78 | 30.82 | 31.11 | 13,381,059 | -0.50(-1.58%) |
Oct 28, 2022 | 31.59 | 31.82 | 30.87 | 31.61 | 13,400,513 | -0.53(-1.65%) |
Oct 27, 2022 | 32.70 | 32.74 | 31.80 | 32.14 | 14,876,796 | -0.59(-1.80%) |
Oct 26, 2022 | 31.90 | 33.15 | 31.75 | 32.73 | 20,179,162 | +1.64(+5.27%) |
Oct 25, 2022 | 30.00 | 31.43 | 29.99 | 31.09 | 15,413,465 | +0.61(+2.00%) |
Oct 24, 2022 | 30.55 | 31.21 | 30.07 | 30.49 | 19,534,578 | -0.96(-3.06%) |
Oct 21, 2022 | 28.61 | 31.55 | 28.27 | 31.45 | 27,766,374 | +2.86(+9.99%) |
Oct 20, 2022 | 27.84 | 30.04 | 27.65 | 28.59 | 27,452,990 | +0.75(+2.68%) |
Oct 19, 2022 | 27.59 | 28.21 | 27.36 | 27.84 | 12,933,321 | -0.13(-0.46%) |
Oct 18, 2022 | 28.92 | 29.03 | 27.32 | 27.97 | 14,759,963 | -0.32(-1.15%) |
Oct 17, 2022 | 28.02 | 28.84 | 27.96 | 28.30 | 14,130,229 | +1.16(+4.27%) |
Oct 14, 2022 | 28.89 | 28.93 | 27.07 | 27.14 | 14,233,568 | -1.69(-5.86%) |
Oct 13, 2022 | 27.19 | 29.27 | 27.00 | 28.83 | 16,584,140 | +0.66(+2.34%) |
Oct 12, 2022 | 28.23 | 28.30 | 27.46 | 28.17 | 16,192,624 | -0.33(-1.17%) |
Oct 11, 2022 | 28.00 | 29.16 | 27.57 | 28.50 | 14,161,814 | -0.08(-0.27%) |
Oct 10, 2022 | 28.64 | 29.41 | 28.44 | 28.58 | 11,894,494 | +0.30(+1.07%) |
Oct 07, 2022 | 28.72 | 29.16 | 28.09 | 28.28 | 12,969,318 | -0.85(-2.92%) |
Oct 06, 2022 | 29.01 | 29.38 | 28.55 | 29.13 | 18,692,688 | -0.67(-2.26%) |
Oct 05, 2022 | 29.30 | 30.05 | 28.90 | 29.80 | 13,426,964 | -0.26(-0.88%) |
Oct 04, 2022 | 29.35 | 30.27 | 29.25 | 30.06 | 17,735,120 | +1.41(+4.91%) |
Oct 03, 2022 | 27.40 | 28.78 | 27.24 | 28.66 | 16,908,798 | +1.96(+7.35%) |
Sep 30, 2022 | 27.20 | 27.76 | 26.65 | 26.69 | 16,492,367 | -0.82(-2.98%) |
Sep 29, 2022 | 27.33 | 27.54 | 26.22 | 27.51 | 17,999,108 | +0.30(+1.11%) |
Sep 28, 2022 | 26.34 | 27.33 | 26.19 | 27.21 | 15,252,291 | +0.97(+3.68%) |
Sep 27, 2022 | 26.47 | 26.69 | 25.80 | 26.24 | 15,686,040 | +0.36(+1.40%) |
Sep 26, 2022 | 25.57 | 26.63 | 25.51 | 25.88 | 17,501,484 | -0.18(-0.67%) |
Sep 23, 2022 | 26.47 | 26.62 | 25.43 | 26.06 | 26,679,408 | -1.63(-5.89%) |
Sep 22, 2022 | 28.09 | 28.37 | 27.49 | 27.69 | 16,485,758 | +0.24(+0.89%) |
Sep 21, 2022 | 29.23 | 29.28 | 27.43 | 27.45 | 19,323,900 | -1.58(-5.45%) |
Sep 20, 2022 | 29.22 | 29.24 | 28.68 | 29.03 | 14,520,085 | -0.75(-2.53%) |
Sep 19, 2022 | 27.82 | 29.91 | 27.82 | 29.78 | 18,451,312 | +1.13(+3.96%) |
Sep 16, 2022 | 28.59 | 28.95 | 28.02 | 28.65 | 28,316,710 | -0.44(-1.51%) |
Sep 15, 2022 | 29.16 | 30.14 | 28.81 | 29.09 | 14,154,557 | -0.24(-0.83%) |
Sep 14, 2022 | 29.81 | 29.99 | 28.84 | 29.33 | 21,017,300 | -1.00(-3.28%) |
Sep 13, 2022 | 30.03 | 30.97 | 29.94 | 30.33 | 18,113,740 | -1.09(-3.48%) |
Sep 12, 2022 | 31.89 | 32.02 | 31.16 | 31.42 | 12,935,061 | +0.00(+0.00%) |
Sep 09, 2022 | 30.57 | 31.53 | 30.40 | 31.42 | 18,317,854 | +1.51(+5.06%) |
Sep 08, 2022 | 27.91 | 29.93 | 27.79 | 29.91 | 21,897,026 | +2.19(+7.89%) |
Sep 07, 2022 | 27.00 | 27.82 | 26.66 | 27.72 | 13,950,315 | +0.25(+0.92%) |
Sep 06, 2022 | 27.90 | 28.25 | 27.20 | 27.47 | 15,283,762 | -0.18(-0.64%) |
Sep 02, 2022 | 28.21 | 28.45 | 27.49 | 27.64 | 14,026,481 | +0.21(+0.75%) |