Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.52 | 34.35 | 32.93 | 34.34 | 6,633,798 | +0.73(+2.17%) |
Nov 29, 2022 | 33.15 | 33.72 | 32.96 | 33.61 | 2,597,583 | +0.51(+1.54%) |
Nov 28, 2022 | 33.63 | 33.70 | 33.06 | 33.10 | 2,899,070 | -0.87(-2.56%) |
Nov 25, 2022 | 34.05 | 34.15 | 33.80 | 33.97 | 931,531 | -0.08(-0.24%) |
Nov 23, 2022 | 34.01 | 34.15 | 33.80 | 34.05 | 1,681,226 | +0.09(+0.27%) |
Nov 22, 2022 | 33.76 | 34.18 | 33.56 | 33.96 | 2,441,338 | +0.48(+1.44%) |
Nov 21, 2022 | 32.89 | 33.56 | 32.88 | 33.48 | 2,750,152 | +0.39(+1.17%) |
Nov 18, 2022 | 33.39 | 33.49 | 32.89 | 33.09 | 6,995,957 | +0.03(+0.08%) |
Nov 17, 2022 | 32.63 | 33.14 | 32.42 | 33.06 | 3,556,113 | -0.04(-0.11%) |
Nov 16, 2022 | 33.66 | 33.77 | 33.01 | 33.10 | 2,780,430 | -0.68(-2.00%) |
Nov 15, 2022 | 34.03 | 34.32 | 33.36 | 33.78 | 3,935,397 | +0.28(+0.83%) |
Nov 14, 2022 | 33.48 | 34.36 | 33.32 | 33.50 | 4,457,449 | +0.04(+0.12%) |
Nov 11, 2022 | 32.44 | 33.67 | 32.14 | 33.46 | 5,676,859 | +1.36(+4.24%) |
Nov 10, 2022 | 31.14 | 32.12 | 30.84 | 32.10 | 4,435,089 | +1.75(+5.78%) |
Nov 09, 2022 | 30.37 | 30.67 | 30.20 | 30.35 | 3,471,680 | -0.27(-0.89%) |
Nov 08, 2022 | 30.83 | 30.93 | 30.36 | 30.62 | 3,436,970 | -0.06(-0.21%) |
Nov 07, 2022 | 30.85 | 30.96 | 30.34 | 30.68 | 2,764,833 | -0.07(-0.24%) |
Nov 04, 2022 | 30.41 | 30.85 | 30.10 | 30.76 | 3,359,963 | +0.90(+3.00%) |
Nov 03, 2022 | 29.71 | 30.21 | 29.59 | 29.86 | 3,203,085 | -0.03(-0.09%) |
Nov 02, 2022 | 30.46 | 31.04 | 29.87 | 29.89 | 3,670,867 | -0.74(-2.42%) |
Nov 01, 2022 | 31.03 | 31.10 | 30.03 | 30.63 | 3,688,347 | -0.07(-0.24%) |
Oct 31, 2022 | 30.63 | 30.99 | 30.45 | 30.70 | 3,939,493 | -0.19(-0.62%) |
Oct 28, 2022 | 30.14 | 30.95 | 30.03 | 30.89 | 3,980,250 | +0.76(+2.52%) |
Oct 27, 2022 | 29.61 | 31.19 | 29.42 | 30.14 | 6,935,928 | -0.21(-0.69%) |
Oct 26, 2022 | 30.70 | 30.95 | 30.22 | 30.35 | 4,847,132 | -0.20(-0.66%) |
Oct 25, 2022 | 29.80 | 30.67 | 29.60 | 30.55 | 3,884,452 | +0.43(+1.43%) |
Oct 24, 2022 | 30.50 | 30.51 | 30.01 | 30.12 | 3,491,113 | -0.10(-0.33%) |
Oct 21, 2022 | 29.18 | 30.22 | 29.14 | 30.22 | 3,800,469 | +1.07(+3.67%) |
Oct 20, 2022 | 29.77 | 30.11 | 29.08 | 29.15 | 2,987,135 | -0.59(-2.00%) |
Oct 19, 2022 | 30.30 | 30.40 | 29.45 | 29.74 | 3,433,875 | -0.90(-2.92%) |
Oct 18, 2022 | 30.79 | 31.13 | 30.44 | 30.64 | 4,379,814 | +0.28(+0.93%) |
Oct 17, 2022 | 30.44 | 30.67 | 30.15 | 30.35 | 3,898,793 | +0.56(+1.87%) |
Oct 14, 2022 | 30.21 | 30.49 | 29.70 | 29.80 | 3,494,165 | -0.15(-0.49%) |
Oct 13, 2022 | 28.33 | 30.04 | 28.21 | 29.94 | 3,838,647 | +1.17(+4.06%) |
Oct 12, 2022 | 29.12 | 29.15 | 28.76 | 28.77 | 2,785,336 | -0.07(-0.25%) |
Oct 11, 2022 | 28.45 | 29.22 | 28.03 | 28.85 | 4,745,341 | +0.01(+0.03%) |
Oct 10, 2022 | 29.11 | 29.18 | 28.64 | 28.84 | 3,574,397 | +0.01(+0.03%) |
Oct 07, 2022 | 29.01 | 29.06 | 28.59 | 28.83 | 4,032,961 | -0.58(-1.99%) |
Oct 06, 2022 | 29.63 | 29.95 | 29.20 | 29.41 | 4,201,882 | -0.61(-2.04%) |
Oct 05, 2022 | 29.85 | 30.24 | 29.59 | 30.03 | 5,117,313 | -0.35(-1.14%) |
Oct 04, 2022 | 30.14 | 30.50 | 29.96 | 30.37 | 5,235,841 | +0.65(+2.18%) |
Oct 03, 2022 | 29.44 | 30.11 | 29.05 | 29.72 | 6,720,780 | +0.77(+2.65%) |
Sep 30, 2022 | 29.26 | 29.89 | 28.90 | 28.96 | 4,751,588 | -0.36(-1.22%) |
Sep 29, 2022 | 29.29 | 29.47 | 28.63 | 29.31 | 5,017,870 | -0.57(-1.90%) |
Sep 28, 2022 | 29.41 | 29.96 | 29.34 | 29.88 | 6,342,345 | +0.74(+2.54%) |
Sep 27, 2022 | 29.46 | 29.76 | 28.85 | 29.14 | 6,021,182 | +0.12(+0.41%) |
Sep 26, 2022 | 29.92 | 30.01 | 28.44 | 29.02 | 9,264,539 | -1.21(-4.02%) |
Sep 23, 2022 | 30.33 | 30.51 | 29.68 | 30.24 | 3,842,799 | -0.65(-2.10%) |
Sep 22, 2022 | 31.33 | 31.42 | 30.65 | 30.88 | 3,745,511 | -0.41(-1.31%) |
Sep 21, 2022 | 31.93 | 32.43 | 31.28 | 31.30 | 3,244,809 | -0.52(-1.64%) |
Sep 20, 2022 | 32.69 | 32.85 | 31.45 | 31.82 | 4,612,681 | -1.54(-4.63%) |
Sep 19, 2022 | 32.28 | 33.39 | 32.25 | 33.36 | 5,823,207 | +1.18(+3.66%) |
Sep 16, 2022 | 33.91 | 33.91 | 31.74 | 32.18 | 13,627,229 | -4.06(-11.21%) |
Sep 15, 2022 | 36.31 | 36.69 | 36.10 | 36.25 | 2,521,443 | +0.00(+0.00%) |
Sep 14, 2022 | 36.87 | 37.05 | 35.96 | 36.25 | 2,992,260 | -0.74(-2.00%) |
Sep 13, 2022 | 37.83 | 37.91 | 36.89 | 36.99 | 2,345,546 | -1.53(-3.98%) |
Sep 12, 2022 | 38.37 | 38.99 | 38.22 | 38.52 | 1,816,288 | +0.41(+1.08%) |
Sep 09, 2022 | 38.28 | 38.36 | 37.90 | 38.11 | 1,793,886 | +0.14(+0.36%) |
Sep 08, 2022 | 37.19 | 38.03 | 36.79 | 37.97 | 2,588,011 | +0.47(+1.24%) |
Sep 07, 2022 | 36.89 | 37.55 | 36.69 | 37.51 | 2,515,210 | +0.67(+1.81%) |
Sep 06, 2022 | 37.47 | 37.51 | 36.66 | 36.84 | 2,782,415 | -0.55(-1.47%) |
Sep 02, 2022 | 38.20 | 38.34 | 37.30 | 37.39 | 2,285,364 | -0.35(-0.92%) |