Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.11 | 36.72 | 32.74 | 36.64 | 11,901,442 | +4.97(+15.69%) |
Nov 29, 2022 | 32.36 | 32.69 | 31.00 | 31.67 | 3,756,308 | -0.60(-1.86%) |
Nov 28, 2022 | 32.16 | 33.10 | 31.58 | 32.27 | 3,432,180 | +0.25(+0.78%) |
Nov 25, 2022 | 32.69 | 33.16 | 31.75 | 32.02 | 1,317,550 | -0.89(-2.70%) |
Nov 23, 2022 | 33.30 | 34.09 | 32.36 | 32.91 | 2,538,983 | -0.13(-0.39%) |
Nov 22, 2022 | 32.16 | 33.81 | 31.73 | 33.04 | 4,351,718 | +0.04(+0.12%) |
Nov 21, 2022 | 32.56 | 33.27 | 30.99 | 33.00 | 6,005,231 | -0.24(-0.72%) |
Nov 18, 2022 | 34.63 | 35.39 | 32.39 | 33.24 | 5,640,200 | -0.86(-2.52%) |
Nov 17, 2022 | 36.36 | 36.67 | 33.51 | 34.10 | 5,474,264 | -3.48(-9.26%) |
Nov 16, 2022 | 39.96 | 40.29 | 36.84 | 37.58 | 4,646,690 | -4.58(-10.86%) |
Nov 15, 2022 | 42.43 | 43.77 | 40.84 | 42.16 | 4,155,067 | +1.61(+3.97%) |
Nov 14, 2022 | 40.68 | 43.92 | 39.94 | 40.55 | 6,215,735 | -0.92(-2.22%) |
Nov 11, 2022 | 36.26 | 42.85 | 35.65 | 41.47 | 6,537,396 | +4.67(+12.69%) |
Nov 10, 2022 | 32.50 | 38.89 | 32.50 | 36.80 | 10,891,976 | +8.05(+28.00%) |
Nov 09, 2022 | 31.74 | 31.74 | 28.70 | 28.75 | 3,882,715 | -3.22(-10.07%) |
Nov 08, 2022 | 32.88 | 33.19 | 30.88 | 31.97 | 3,102,384 | -0.71(-2.17%) |
Nov 07, 2022 | 33.14 | 33.36 | 30.95 | 32.68 | 3,215,055 | -0.06(-0.18%) |
Nov 04, 2022 | 39.33 | 39.40 | 31.13 | 32.74 | 6,362,526 | -4.72(-12.60%) |
Nov 03, 2022 | 35.08 | 40.24 | 34.64 | 37.46 | 8,086,529 | +1.86(+5.22%) |
Nov 02, 2022 | 37.66 | 35.48 | 35.60 | 4,088,331 | -2.22(-5.87%) | |
Nov 01, 2022 | 39.49 | 40.62 | 37.48 | 37.82 | 4,029,787 | -0.10(-0.26%) |
Oct 31, 2022 | 36.06 | 38.17 | 35.77 | 37.92 | 4,774,147 | +1.71(+4.72%) |
Oct 28, 2022 | 33.44 | 36.31 | 32.70 | 36.21 | 3,408,407 | +0.97(+2.75%) |
Oct 27, 2022 | 35.41 | 36.40 | 34.50 | 35.24 | 2,690,340 | +0.13(+0.37%) |
Oct 26, 2022 | 33.81 | 37.64 | 33.60 | 35.11 | 3,868,423 | +0.59(+1.71%) |
Oct 25, 2022 | 32.12 | 35.10 | 32.12 | 34.52 | 3,639,837 | +2.46(+7.67%) |
Oct 24, 2022 | 32.51 | 32.83 | 30.70 | 32.06 | 3,115,072 | -1.13(-3.40%) |
Oct 21, 2022 | 31.51 | 33.48 | 30.85 | 33.19 | 2,975,319 | +1.04(+3.23%) |
Oct 20, 2022 | 31.70 | 33.23 | 31.08 | 32.15 | 2,823,283 | +0.50(+1.58%) |
Oct 19, 2022 | 33.48 | 34.44 | 31.17 | 31.65 | 4,598,806 | -2.91(-8.42%) |
Oct 18, 2022 | 34.44 | 36.40 | 32.38 | 34.56 | 5,757,158 | +2.31(+7.16%) |
Oct 17, 2022 | 29.17 | 32.96 | 29.17 | 32.25 | 6,301,896 | +3.90(+13.76%) |
Oct 14, 2022 | 31.39 | 32.22 | 28.11 | 28.35 | 4,339,109 | -2.50(-8.10%) |
Oct 13, 2022 | 29.84 | 31.36 | 28.82 | 30.85 | 5,404,881 | -1.00(-3.14%) |
Oct 12, 2022 | 31.12 | 31.93 | 29.61 | 31.85 | 3,557,902 | +1.03(+3.34%) |
Oct 11, 2022 | 30.39 | 31.96 | 28.95 | 30.82 | 6,105,328 | +0.55(+1.82%) |
Oct 10, 2022 | 30.61 | 30.75 | 29.57 | 30.27 | 4,992,583 | -0.36(-1.18%) |
Oct 07, 2022 | 32.35 | 32.53 | 30.00 | 30.63 | 5,442,345 | -3.02(-8.97%) |
Oct 06, 2022 | 35.64 | 36.62 | 33.58 | 33.65 | 2,327,473 | -1.92(-5.40%) |
Oct 05, 2022 | 35.65 | 36.64 | 34.29 | 35.57 | 2,825,498 | -1.85(-4.94%) |
Oct 04, 2022 | 35.85 | 37.43 | 35.79 | 37.42 | 4,625,523 | +3.31(+9.70%) |
Oct 03, 2022 | 33.28 | 34.93 | 32.02 | 34.11 | 3,699,338 | +1.56(+4.79%) |
Sep 30, 2022 | 34.13 | 34.89 | 32.47 | 32.55 | 4,189,344 | -2.01(-5.82%) |
Sep 29, 2022 | 36.45 | 36.51 | 34.00 | 34.56 | 3,777,297 | -3.31(-8.74%) |
Sep 28, 2022 | 36.01 | 38.27 | 35.99 | 37.87 | 3,105,586 | +1.95(+5.43%) |
Sep 27, 2022 | 36.91 | 37.63 | 35.30 | 35.92 | 3,239,005 | +0.19(+0.53%) |
Sep 26, 2022 | 37.87 | 39.45 | 35.71 | 35.73 | 3,016,888 | -2.03(-5.38%) |
Sep 23, 2022 | 38.46 | 39.40 | 36.67 | 37.76 | 4,137,203 | -1.44(-3.67%) |
Sep 22, 2022 | 42.00 | 42.52 | 38.70 | 39.20 | 5,439,878 | -3.12(-7.37%) |
Sep 21, 2022 | 43.39 | 45.65 | 41.89 | 42.32 | 5,117,012 | -0.62(-1.44%) |
Sep 20, 2022 | 45.16 | 46.41 | 42.67 | 42.94 | 3,248,923 | -3.11(-6.75%) |
Sep 19, 2022 | 44.44 | 46.31 | 44.22 | 46.05 | 2,796,755 | +0.85(+1.88%) |
Sep 16, 2022 | 46.91 | 47.72 | 44.97 | 45.20 | 6,457,529 | -3.14(-6.50%) |
Sep 15, 2022 | 50.04 | 52.67 | 48.01 | 48.34 | 4,437,850 | -1.70(-3.40%) |
Sep 14, 2022 | 50.00 | 50.08 | 47.59 | 50.04 | 2,819,316 | +0.28(+0.56%) |
Sep 13, 2022 | 52.14 | 52.67 | 49.00 | 49.76 | 6,098,097 | -6.19(-11.06%) |
Sep 12, 2022 | 52.49 | 56.32 | 52.02 | 55.95 | 7,583,261 | +3.98(+7.66%) |
Sep 09, 2022 | 48.61 | 52.02 | 47.84 | 51.97 | 7,892,589 | +3.16(+6.47%) |
Sep 08, 2022 | 47.50 | 49.35 | 46.15 | 48.81 | 8,043,754 | -1.89(-3.73%) |
Sep 07, 2022 | 47.80 | 50.95 | 47.41 | 50.70 | 2,130,007 | +2.24(+4.62%) |
Sep 06, 2022 | 50.00 | 50.00 | 47.06 | 48.46 | 2,597,537 | -1.22(-2.46%) |
Sep 02, 2022 | 51.94 | 52.02 | 48.84 | 49.68 | 2,123,955 | -1.37(-2.68%) |