Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.59 | 36.77 | 35.79 | 36.73 | 13,561,864 | +0.71(+1.96%) |
Nov 29, 2022 | 35.31 | 36.22 | 35.22 | 36.02 | 8,481,536 | +1.24(+3.57%) |
Nov 28, 2022 | 33.81 | 35.41 | 33.61 | 34.78 | 8,926,492 | -0.47(-1.32%) |
Nov 25, 2022 | 35.26 | 35.66 | 35.01 | 35.25 | 3,022,965 | -0.19(-0.55%) |
Nov 23, 2022 | 35.39 | 36.15 | 34.94 | 35.44 | 7,765,213 | -0.86(-2.38%) |
Nov 22, 2022 | 36.06 | 36.69 | 35.54 | 36.30 | 14,517,224 | +1.28(+3.65%) |
Nov 21, 2022 | 34.52 | 35.05 | 32.37 | 35.02 | 14,744,757 | -0.56(-1.58%) |
Nov 18, 2022 | 35.37 | 35.63 | 34.27 | 35.59 | 9,744,991 | -0.74(-2.03%) |
Nov 17, 2022 | 35.87 | 36.35 | 35.30 | 36.32 | 7,847,980 | -0.37(-1.00%) |
Nov 16, 2022 | 37.24 | 37.55 | 36.48 | 36.69 | 6,128,519 | -1.03(-2.72%) |
Nov 15, 2022 | 37.26 | 37.98 | 36.58 | 37.72 | 8,748,291 | +0.83(+2.26%) |
Nov 14, 2022 | 37.23 | 37.71 | 36.62 | 36.88 | 8,843,693 | -0.67(-1.78%) |
Nov 11, 2022 | 37.80 | 38.64 | 37.24 | 37.55 | 8,724,043 | +0.90(+2.46%) |
Nov 10, 2022 | 36.48 | 36.91 | 35.76 | 36.65 | 8,052,241 | +0.97(+2.72%) |
Nov 09, 2022 | 37.63 | 37.64 | 35.53 | 35.68 | 10,295,431 | -2.48(-6.50%) |
Nov 08, 2022 | 38.27 | 38.77 | 37.76 | 38.16 | 9,298,361 | -0.16(-0.43%) |
Nov 07, 2022 | 37.52 | 38.46 | 37.52 | 38.33 | 10,036,678 | +1.03(+2.75%) |
Nov 04, 2022 | 36.64 | 37.64 | 36.44 | 37.30 | 12,569,606 | +1.57(+4.40%) |
Nov 03, 2022 | 34.37 | 35.81 | 34.18 | 35.73 | 8,702,325 | +1.04(+2.99%) |
Nov 02, 2022 | 35.15 | 34.69 | 10,532,001 | -0.69(-1.95%) | ||
Nov 01, 2022 | 36.06 | 36.11 | 35.32 | 35.38 | 9,930,524 | +0.08(+0.22%) |
Oct 31, 2022 | 34.54 | 35.66 | 34.31 | 35.30 | 10,100,974 | +0.46(+1.31%) |
Oct 28, 2022 | 35.34 | 35.53 | 34.02 | 34.85 | 11,075,622 | -0.31(-0.88%) |
Oct 27, 2022 | 36.01 | 36.31 | 34.98 | 35.16 | 15,001,844 | -0.20(-0.58%) |
Oct 26, 2022 | 34.60 | 35.98 | 34.29 | 35.36 | 17,576,534 | +1.45(+4.29%) |
Oct 25, 2022 | 33.78 | 35.00 | 33.05 | 33.91 | 22,129,030 | +0.39(+1.16%) |
Oct 24, 2022 | 33.04 | 33.69 | 32.74 | 33.52 | 17,639,656 | +0.68(+2.07%) |
Oct 21, 2022 | 31.00 | 33.10 | 30.94 | 32.84 | 18,126,098 | +2.15(+7.01%) |
Oct 20, 2022 | 31.51 | 31.53 | 30.32 | 30.69 | 11,444,815 | -0.29(-0.94%) |
Oct 19, 2022 | 30.01 | 31.09 | 29.82 | 30.98 | 12,730,111 | +1.45(+4.92%) |
Oct 18, 2022 | 29.46 | 29.94 | 28.70 | 29.53 | 9,071,608 | +0.46(+1.57%) |
Oct 17, 2022 | 29.23 | 29.76 | 28.68 | 29.07 | 8,117,802 | +0.56(+1.97%) |
Oct 14, 2022 | 29.63 | 30.04 | 28.49 | 28.51 | 11,544,997 | -1.65(-5.46%) |
Oct 13, 2022 | 28.61 | 30.56 | 28.50 | 30.16 | 14,461,468 | +1.27(+4.40%) |
Oct 12, 2022 | 28.44 | 29.12 | 28.02 | 28.89 | 9,187,323 | +0.23(+0.81%) |
Oct 11, 2022 | 28.03 | 29.55 | 27.81 | 28.65 | 11,228,752 | +0.01(+0.03%) |
Oct 10, 2022 | 29.41 | 29.96 | 28.47 | 28.65 | 9,833,347 | -0.83(-2.83%) |
Oct 07, 2022 | 29.08 | 30.16 | 28.47 | 29.48 | 18,024,120 | +0.58(+2.01%) |
Oct 06, 2022 | 28.03 | 29.13 | 28.03 | 28.90 | 13,972,484 | +0.55(+1.95%) |
Oct 05, 2022 | 27.14 | 28.57 | 27.01 | 28.34 | 15,366,537 | +1.09(+3.98%) |
Oct 04, 2022 | 26.13 | 27.35 | 25.80 | 27.26 | 18,064,582 | +1.69(+6.60%) |
Oct 03, 2022 | 25.19 | 25.71 | 25.07 | 25.57 | 10,586,643 | +1.71(+7.15%) |
Sep 30, 2022 | 23.60 | 24.18 | 23.26 | 23.87 | 9,640,027 | -0.02(-0.08%) |
Sep 29, 2022 | 23.62 | 23.94 | 23.08 | 23.89 | 9,656,282 | -0.10(-0.40%) |
Sep 28, 2022 | 23.39 | 24.16 | 23.11 | 23.98 | 12,081,250 | +0.95(+4.12%) |
Sep 27, 2022 | 23.19 | 23.63 | 22.81 | 23.03 | 13,172,229 | +0.44(+1.93%) |
Sep 26, 2022 | 23.83 | 23.84 | 22.59 | 22.60 | 11,838,358 | -1.23(-5.17%) |
Sep 23, 2022 | 24.99 | 24.99 | 23.35 | 23.83 | 16,119,459 | -2.27(-8.69%) |
Sep 22, 2022 | 26.77 | 27.05 | 25.99 | 26.10 | 7,099,036 | -0.16(-0.59%) |
Sep 21, 2022 | 27.23 | 27.51 | 26.22 | 26.25 | 6,952,741 | -0.52(-1.96%) |
Sep 20, 2022 | 27.24 | 27.28 | 26.39 | 26.77 | 8,320,401 | -0.73(-2.64%) |
Sep 19, 2022 | 26.42 | 27.62 | 26.33 | 27.50 | 7,614,980 | +0.17(+0.64%) |
Sep 16, 2022 | 28.03 | 28.13 | 26.83 | 27.33 | 17,376,976 | -1.17(-4.12%) |
Sep 15, 2022 | 28.66 | 29.12 | 28.34 | 28.50 | 7,057,251 | -0.97(-3.29%) |
Sep 14, 2022 | 28.64 | 29.72 | 28.53 | 29.47 | 8,141,781 | +1.21(+4.29%) |
Sep 13, 2022 | 28.78 | 29.65 | 28.09 | 28.26 | 7,326,108 | -1.10(-3.73%) |
Sep 12, 2022 | 29.18 | 29.52 | 28.81 | 29.35 | 11,793,735 | +0.60(+2.09%) |
Sep 09, 2022 | 28.30 | 28.89 | 28.12 | 28.75 | 8,113,442 | +1.21(+4.40%) |
Sep 08, 2022 | 28.02 | 28.19 | 27.49 | 27.54 | 8,121,696 | -0.26(-0.94%) |
Sep 07, 2022 | 27.89 | 28.18 | 27.49 | 27.80 | 9,799,810 | -0.81(-2.85%) |
Sep 06, 2022 | 29.29 | 29.41 | 28.31 | 28.62 | 7,931,284 | -0.36(-1.24%) |
Sep 02, 2022 | 28.97 | 29.41 | 28.50 | 28.97 | 9,435,927 | +1.03(+3.70%) |