Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.16 | 30.38 | 29.49 | 30.36 | 1,472,123 | +0.13(+0.44%) |
Nov 29, 2022 | 30.04 | 30.32 | 29.83 | 30.23 | 1,237,853 | +0.11(+0.38%) |
Nov 28, 2022 | 30.85 | 30.99 | 29.99 | 30.12 | 933,983 | -0.92(-2.97%) |
Nov 25, 2022 | 30.68 | 31.04 | 30.60 | 31.04 | 324,174 | +0.41(+1.32%) |
Nov 23, 2022 | 30.22 | 30.67 | 30.22 | 30.64 | 592,001 | +0.26(+0.87%) |
Nov 22, 2022 | 30.30 | 30.49 | 30.18 | 30.37 | 1,234,153 | +0.14(+0.47%) |
Nov 21, 2022 | 29.88 | 30.41 | 29.79 | 30.23 | 1,432,926 | +0.22(+0.72%) |
Nov 18, 2022 | 30.41 | 30.57 | 29.63 | 30.01 | 2,224,871 | -0.28(-0.93%) |
Nov 17, 2022 | 30.52 | 30.82 | 30.29 | 30.30 | 1,635,214 | -0.60(-1.95%) |
Nov 16, 2022 | 30.78 | 31.64 | 30.72 | 30.90 | 2,112,973 | +0.04(+0.12%) |
Nov 15, 2022 | 31.02 | 31.25 | 30.64 | 30.86 | 2,203,619 | +0.11(+0.37%) |
Nov 14, 2022 | 31.49 | 31.71 | 30.74 | 30.75 | 2,088,983 | -0.74(-2.36%) |
Nov 11, 2022 | 31.18 | 31.90 | 30.63 | 31.49 | 2,236,313 | +0.57(+1.86%) |
Nov 10, 2022 | 31.09 | 31.77 | 30.54 | 30.92 | 3,067,201 | +0.70(+2.31%) |
Nov 09, 2022 | 31.02 | 31.25 | 30.17 | 30.22 | 5,632,567 | -1.11(-3.55%) |
Nov 08, 2022 | 32.50 | 32.50 | 30.21 | 31.33 | 6,684,324 | -5.67(-15.33%) |
Nov 07, 2022 | 37.03 | 37.68 | 36.53 | 37.00 | 2,235,851 | +0.02(+0.05%) |
Nov 04, 2022 | 37.67 | 37.68 | 36.55 | 36.98 | 1,574,258 | -0.36(-0.96%) |
Nov 03, 2022 | 37.10 | 37.53 | 36.44 | 37.34 | 1,536,053 | -0.08(-0.20%) |
Nov 02, 2022 | 38.09 | 38.29 | 37.42 | 37.42 | 1,048,824 | -0.37(-0.97%) |
Nov 01, 2022 | 37.86 | 38.08 | 37.28 | 37.79 | 1,068,944 | -0.16(-0.42%) |
Oct 31, 2022 | 38.11 | 38.27 | 37.49 | 37.95 | 896,015 | -0.41(-1.08%) |
Oct 28, 2022 | 37.53 | 38.44 | 37.38 | 38.36 | 1,254,820 | +1.10(+2.96%) |
Oct 27, 2022 | 38.15 | 38.54 | 37.16 | 37.26 | 1,519,373 | -0.60(-1.59%) |
Oct 26, 2022 | 38.63 | 38.76 | 37.73 | 37.86 | 1,337,010 | -1.06(-2.71%) |
Oct 25, 2022 | 38.36 | 39.04 | 38.32 | 38.92 | 698,910 | +0.42(+1.10%) |
Oct 24, 2022 | 38.20 | 38.74 | 37.99 | 38.49 | 847,698 | +0.54(+1.41%) |
Oct 21, 2022 | 37.67 | 38.25 | 37.38 | 37.95 | 865,104 | +0.07(+0.17%) |
Oct 20, 2022 | 37.59 | 38.14 | 37.38 | 37.89 | 930,740 | +0.32(+0.85%) |
Oct 19, 2022 | 37.59 | 37.79 | 37.21 | 37.57 | 1,609,633 | -0.15(-0.40%) |
Oct 18, 2022 | 37.42 | 37.85 | 37.21 | 37.72 | 936,560 | +0.73(+1.96%) |
Oct 17, 2022 | 36.68 | 37.28 | 36.68 | 36.99 | 736,010 | +0.56(+1.53%) |
Oct 14, 2022 | 36.73 | 37.17 | 36.19 | 36.44 | 760,914 | -0.15(-0.41%) |
Oct 13, 2022 | 35.33 | 36.79 | 35.33 | 36.59 | 758,931 | +0.82(+2.29%) |
Oct 12, 2022 | 36.19 | 36.19 | 35.67 | 35.77 | 801,138 | -0.41(-1.12%) |
Oct 11, 2022 | 35.79 | 36.64 | 35.70 | 36.17 | 1,082,690 | +0.44(+1.24%) |
Oct 10, 2022 | 36.03 | 36.43 | 35.54 | 35.73 | 877,981 | -0.15(-0.42%) |
Oct 07, 2022 | 36.46 | 36.52 | 35.68 | 35.88 | 1,511,384 | -0.46(-1.27%) |
Oct 06, 2022 | 36.30 | 36.55 | 35.76 | 36.34 | 1,182,637 | -0.24(-0.64%) |
Oct 05, 2022 | 35.52 | 36.85 | 35.33 | 36.58 | 1,369,609 | +0.73(+2.02%) |
Oct 04, 2022 | 34.65 | 35.96 | 34.65 | 35.85 | 1,215,358 | +1.44(+4.19%) |
Oct 03, 2022 | 34.02 | 34.64 | 33.77 | 34.41 | 1,291,002 | +0.82(+2.44%) |
Sep 30, 2022 | 34.00 | 34.47 | 33.49 | 33.59 | 1,248,876 | -0.27(-0.81%) |
Sep 29, 2022 | 34.11 | 34.23 | 33.40 | 33.87 | 942,796 | -0.62(-1.80%) |
Sep 28, 2022 | 34.47 | 34.80 | 33.94 | 34.49 | 1,301,804 | +0.41(+1.22%) |
Sep 27, 2022 | 36.17 | 36.17 | 34.01 | 34.07 | 1,386,547 | -1.40(-3.96%) |
Sep 26, 2022 | 35.55 | 36.08 | 35.34 | 35.48 | 1,335,131 | -0.40(-1.13%) |
Sep 23, 2022 | 35.93 | 36.07 | 34.86 | 35.88 | 856,401 | -0.49(-1.35%) |
Sep 22, 2022 | 36.33 | 36.73 | 36.03 | 36.37 | 719,248 | -0.04(-0.10%) |
Sep 21, 2022 | 37.66 | 37.97 | 36.41 | 36.41 | 854,353 | -1.16(-3.08%) |
Sep 20, 2022 | 37.79 | 37.81 | 37.25 | 37.57 | 712,476 | -0.43(-1.14%) |
Sep 19, 2022 | 37.56 | 38.01 | 37.23 | 38.00 | 1,231,692 | +0.23(+0.60%) |
Sep 16, 2022 | 37.21 | 37.90 | 37.14 | 37.78 | 1,661,804 | +0.36(+0.96%) |
Sep 15, 2022 | 37.61 | 37.72 | 37.00 | 37.42 | 1,294,673 | -0.31(-0.82%) |
Sep 14, 2022 | 37.61 | 38.02 | 37.22 | 37.73 | 1,314,724 | +0.68(+1.83%) |
Sep 13, 2022 | 37.75 | 37.84 | 36.84 | 37.05 | 1,033,994 | -1.28(-3.34%) |
Sep 12, 2022 | 37.14 | 38.37 | 36.86 | 38.33 | 1,300,770 | +1.45(+3.93%) |
Sep 09, 2022 | 36.49 | 36.90 | 36.16 | 36.88 | 839,123 | +0.52(+1.42%) |
Sep 08, 2022 | 35.94 | 36.41 | 35.33 | 36.36 | 947,081 | +0.22(+0.60%) |
Sep 07, 2022 | 35.79 | 36.17 | 35.68 | 36.15 | 872,604 | +0.40(+1.11%) |
Sep 06, 2022 | 35.67 | 35.93 | 35.04 | 35.75 | 1,644,191 | +1.14(+3.29%) |
Sep 02, 2022 | 34.86 | 35.56 | 34.56 | 34.61 | 927,376 | -0.04(-0.11%) |