Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.77 | 36.95 | 35.96 | 36.91 | 13,496,608 | +0.71(+1.96%) |
Nov 29, 2022 | 35.49 | 36.39 | 35.39 | 36.20 | 8,440,726 | +1.25(+3.57%) |
Nov 28, 2022 | 33.98 | 35.58 | 33.77 | 34.95 | 8,883,540 | -0.47(-1.32%) |
Nov 25, 2022 | 35.43 | 35.84 | 35.18 | 35.42 | 3,008,419 | -0.19(-0.55%) |
Nov 23, 2022 | 35.56 | 36.32 | 35.11 | 35.61 | 7,727,849 | -0.87(-2.38%) |
Nov 22, 2022 | 36.24 | 36.87 | 35.71 | 36.48 | 14,447,371 | +1.29(+3.65%) |
Nov 21, 2022 | 34.69 | 35.22 | 32.53 | 35.19 | 14,673,810 | -0.56(-1.58%) |
Nov 18, 2022 | 35.54 | 35.81 | 34.43 | 35.76 | 9,698,100 | -0.74(-2.03%) |
Nov 17, 2022 | 36.04 | 36.53 | 35.47 | 36.50 | 7,810,218 | -0.37(-1.00%) |
Nov 16, 2022 | 37.42 | 37.74 | 36.66 | 36.87 | 6,099,030 | -1.03(-2.72%) |
Nov 15, 2022 | 37.44 | 38.16 | 36.76 | 37.90 | 8,706,197 | +0.84(+2.26%) |
Nov 14, 2022 | 37.41 | 37.89 | 36.80 | 37.06 | 8,801,140 | -0.67(-1.78%) |
Nov 11, 2022 | 37.98 | 38.83 | 37.42 | 37.74 | 8,682,065 | +0.91(+2.46%) |
Nov 10, 2022 | 36.65 | 37.09 | 35.93 | 36.83 | 8,013,496 | +0.97(+2.72%) |
Nov 09, 2022 | 37.81 | 37.82 | 35.70 | 35.86 | 10,245,892 | -2.49(-6.50%) |
Nov 08, 2022 | 38.46 | 38.95 | 37.94 | 38.35 | 9,253,620 | -0.17(-0.43%) |
Nov 07, 2022 | 37.71 | 38.65 | 37.71 | 38.51 | 9,988,384 | +1.03(+2.75%) |
Nov 04, 2022 | 36.82 | 37.82 | 36.62 | 37.48 | 12,509,124 | +1.58(+4.40%) |
Nov 03, 2022 | 34.54 | 35.98 | 34.35 | 35.90 | 8,660,452 | +1.04(+2.99%) |
Nov 02, 2022 | 35.32 | 34.86 | 10,481,324 | -0.69(-1.95%) | ||
Nov 01, 2022 | 36.24 | 36.28 | 35.49 | 35.55 | 9,882,740 | +0.08(+0.22%) |
Oct 31, 2022 | 34.71 | 35.83 | 34.47 | 35.48 | 10,052,370 | +0.46(+1.31%) |
Oct 28, 2022 | 35.51 | 35.70 | 34.18 | 35.02 | 11,022,329 | -0.31(-0.88%) |
Oct 27, 2022 | 36.19 | 36.49 | 35.14 | 35.33 | 14,929,659 | -0.20(-0.58%) |
Oct 26, 2022 | 34.76 | 36.16 | 34.45 | 35.53 | 17,491,962 | +1.46(+4.29%) |
Oct 25, 2022 | 33.95 | 35.17 | 33.21 | 34.07 | 22,022,550 | +0.39(+1.16%) |
Oct 24, 2022 | 33.20 | 33.85 | 32.89 | 33.68 | 17,554,778 | +0.68(+2.07%) |
Oct 21, 2022 | 31.15 | 33.26 | 31.09 | 33.00 | 18,038,880 | +2.16(+7.01%) |
Oct 20, 2022 | 31.67 | 31.69 | 30.47 | 30.84 | 11,389,746 | -0.29(-0.94%) |
Oct 19, 2022 | 30.16 | 31.24 | 29.96 | 31.13 | 12,668,857 | +1.46(+4.92%) |
Oct 18, 2022 | 29.60 | 30.09 | 28.84 | 29.67 | 9,027,958 | +0.46(+1.57%) |
Oct 17, 2022 | 29.37 | 29.90 | 28.82 | 29.21 | 8,078,741 | +0.56(+1.97%) |
Oct 14, 2022 | 29.78 | 30.19 | 28.63 | 28.65 | 11,489,445 | -1.66(-5.46%) |
Oct 13, 2022 | 28.74 | 30.71 | 28.64 | 30.30 | 14,391,884 | +1.28(+4.40%) |
Oct 12, 2022 | 28.58 | 29.26 | 28.15 | 29.03 | 9,143,116 | +0.23(+0.81%) |
Oct 11, 2022 | 28.17 | 29.69 | 27.95 | 28.79 | 11,174,723 | +0.01(+0.03%) |
Oct 10, 2022 | 29.55 | 30.11 | 28.60 | 28.78 | 9,786,032 | -0.84(-2.83%) |
Oct 07, 2022 | 29.22 | 30.31 | 28.61 | 29.62 | 17,937,392 | +0.58(+2.01%) |
Oct 06, 2022 | 28.17 | 29.27 | 28.17 | 29.04 | 13,905,252 | +0.56(+1.95%) |
Oct 05, 2022 | 27.27 | 28.71 | 27.14 | 28.48 | 15,292,597 | +1.09(+3.98%) |
Oct 04, 2022 | 26.26 | 27.48 | 25.93 | 27.39 | 17,977,660 | +1.69(+6.60%) |
Oct 03, 2022 | 25.32 | 25.83 | 25.19 | 25.70 | 10,535,703 | +1.71(+7.15%) |
Sep 30, 2022 | 23.72 | 24.30 | 23.37 | 23.98 | 9,593,641 | -0.02(-0.08%) |
Sep 29, 2022 | 23.74 | 24.06 | 23.19 | 24.00 | 9,609,819 | -0.10(-0.40%) |
Sep 28, 2022 | 23.50 | 24.27 | 23.22 | 24.10 | 12,023,119 | +0.95(+4.12%) |
Sep 27, 2022 | 23.30 | 23.75 | 22.92 | 23.14 | 13,108,847 | +0.44(+1.93%) |
Sep 26, 2022 | 23.94 | 23.95 | 22.70 | 22.71 | 11,781,395 | -1.24(-5.17%) |
Sep 23, 2022 | 25.11 | 25.11 | 23.46 | 23.94 | 16,041,896 | -2.28(-8.69%) |
Sep 22, 2022 | 26.90 | 27.18 | 26.11 | 26.22 | 7,064,877 | -0.16(-0.59%) |
Sep 21, 2022 | 27.36 | 27.64 | 26.35 | 26.38 | 6,919,287 | -0.53(-1.95%) |
Sep 20, 2022 | 27.37 | 27.41 | 26.51 | 26.90 | 8,280,366 | -0.73(-2.64%) |
Sep 19, 2022 | 26.54 | 27.76 | 26.46 | 27.63 | 7,578,338 | +0.18(+0.64%) |
Sep 16, 2022 | 28.17 | 28.27 | 26.95 | 27.46 | 17,293,362 | -1.18(-4.12%) |
Sep 15, 2022 | 28.80 | 29.26 | 28.47 | 28.64 | 7,023,294 | -0.97(-3.29%) |
Sep 14, 2022 | 28.77 | 29.86 | 28.67 | 29.61 | 8,102,605 | +1.22(+4.29%) |
Sep 13, 2022 | 28.92 | 29.80 | 28.23 | 28.39 | 7,290,856 | -1.10(-3.73%) |
Sep 12, 2022 | 29.32 | 29.67 | 28.94 | 29.49 | 11,736,987 | +0.60(+2.09%) |
Sep 09, 2022 | 28.43 | 29.03 | 28.25 | 28.89 | 8,074,403 | +1.22(+4.40%) |
Sep 08, 2022 | 28.15 | 28.33 | 27.62 | 27.67 | 8,082,617 | -0.26(-0.94%) |
Sep 07, 2022 | 28.02 | 28.32 | 27.62 | 27.94 | 9,752,656 | -0.82(-2.85%) |
Sep 06, 2022 | 29.44 | 29.55 | 28.45 | 28.75 | 7,893,121 | -0.36(-1.24%) |
Sep 02, 2022 | 29.11 | 29.55 | 28.64 | 29.11 | 9,390,524 | +1.04(+3.70%) |