Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.70 | 32.58 | 30.31 | 32.50 | 2,891,495 | +1.99(+6.52%) |
Nov 29, 2022 | 30.79 | 31.17 | 30.40 | 30.51 | 2,057,814 | -0.12(-0.39%) |
Nov 28, 2022 | 31.57 | 31.97 | 30.51 | 30.63 | 1,813,743 | -1.07(-3.38%) |
Nov 25, 2022 | 31.68 | 31.78 | 31.25 | 31.70 | 369,965 | -0.18(-0.56%) |
Nov 23, 2022 | 31.68 | 32.28 | 31.43 | 31.88 | 991,101 | +0.29(+0.92%) |
Nov 22, 2022 | 31.86 | 31.92 | 31.01 | 31.59 | 1,234,646 | -0.12(-0.38%) |
Nov 21, 2022 | 32.14 | 32.19 | 31.43 | 31.71 | 1,232,390 | -0.54(-1.67%) |
Nov 18, 2022 | 33.58 | 33.67 | 32.02 | 32.25 | 1,107,456 | -0.51(-1.56%) |
Nov 17, 2022 | 32.81 | 33.19 | 32.37 | 32.76 | 2,393,914 | -0.89(-2.64%) |
Nov 16, 2022 | 34.46 | 34.63 | 33.44 | 33.65 | 1,187,216 | -1.35(-3.86%) |
Nov 15, 2022 | 35.93 | 36.43 | 34.59 | 35.00 | 2,045,262 | +0.01(+0.03%) |
Nov 14, 2022 | 35.87 | 36.28 | 34.93 | 34.99 | 1,317,290 | -1.24(-3.42%) |
Nov 11, 2022 | 34.14 | 36.97 | 33.86 | 36.23 | 3,912,480 | +2.01(+5.87%) |
Nov 10, 2022 | 33.04 | 34.30 | 32.74 | 34.22 | 4,020,550 | +3.45(+11.21%) |
Nov 09, 2022 | 31.78 | 32.09 | 30.76 | 30.77 | 1,537,451 | -1.37(-4.26%) |
Nov 08, 2022 | 31.57 | 32.86 | 31.27 | 32.14 | 1,540,322 | +0.56(+1.77%) |
Nov 07, 2022 | 32.36 | 32.73 | 31.26 | 31.58 | 1,631,049 | -0.93(-2.86%) |
Nov 04, 2022 | 33.52 | 33.74 | 31.60 | 32.51 | 1,332,081 | -0.15(-0.46%) |
Nov 03, 2022 | 32.58 | 33.65 | 32.05 | 32.66 | 1,666,954 | -0.37(-1.12%) |
Nov 02, 2022 | 34.26 | 33.03 | 33.03 | 3,118,171 | -1.16(-3.39%) | |
Nov 01, 2022 | 34.35 | 34.97 | 33.98 | 34.19 | 1,257,448 | +0.43(+1.27%) |
Oct 31, 2022 | 33.82 | 34.37 | 33.44 | 33.76 | 1,321,988 | -0.42(-1.23%) |
Oct 28, 2022 | 33.17 | 34.27 | 32.63 | 34.18 | 1,401,443 | +1.19(+3.61%) |
Oct 27, 2022 | 34.18 | 34.28 | 32.86 | 32.99 | 1,586,648 | -0.56(-1.67%) |
Oct 26, 2022 | 32.32 | 34.69 | 32.28 | 33.55 | 2,729,998 | +0.92(+2.82%) |
Oct 25, 2022 | 31.11 | 32.85 | 31.11 | 32.63 | 1,534,613 | +1.67(+5.39%) |
Oct 24, 2022 | 31.20 | 31.31 | 30.10 | 30.96 | 1,067,581 | -0.16(-0.51%) |
Oct 21, 2022 | 30.35 | 31.16 | 29.76 | 31.12 | 1,568,149 | +0.79(+2.60%) |
Oct 20, 2022 | 30.42 | 31.54 | 30.17 | 30.33 | 1,895,349 | -0.17(-0.56%) |
Oct 19, 2022 | 31.82 | 31.98 | 30.25 | 30.50 | 1,693,319 | -1.86(-5.75%) |
Oct 18, 2022 | 32.95 | 33.40 | 31.88 | 32.36 | 1,285,076 | +0.41(+1.28%) |
Oct 17, 2022 | 31.34 | 32.11 | 31.17 | 31.95 | 2,005,179 | +1.43(+4.69%) |
Oct 14, 2022 | 32.25 | 32.74 | 30.45 | 30.52 | 3,017,650 | -1.18(-3.72%) |
Oct 13, 2022 | 30.56 | 32.21 | 30.22 | 31.70 | 3,916,390 | -0.22(-0.69%) |
Oct 12, 2022 | 31.99 | 32.15 | 31.02 | 31.92 | 1,530,373 | +0.19(+0.60%) |
Oct 11, 2022 | 31.74 | 32.67 | 30.79 | 31.73 | 2,256,939 | -0.17(-0.53%) |
Oct 10, 2022 | 32.82 | 32.89 | 31.50 | 31.90 | 1,824,439 | -0.96(-2.92%) |
Oct 07, 2022 | 34.17 | 34.30 | 32.70 | 32.86 | 2,349,086 | -2.17(-6.19%) |
Oct 06, 2022 | 34.92 | 35.69 | 34.55 | 35.03 | 1,420,160 | -0.01(-0.03%) |
Oct 05, 2022 | 34.86 | 35.24 | 33.74 | 35.04 | 3,506,027 | -0.67(-1.88%) |
Oct 04, 2022 | 33.96 | 35.74 | 33.96 | 35.71 | 3,559,797 | +2.52(+7.59%) |
Oct 03, 2022 | 33.25 | 33.53 | 32.36 | 33.19 | 1,589,395 | +0.32(+0.97%) |
Sep 30, 2022 | 32.74 | 34.37 | 32.74 | 32.87 | 2,001,808 | -0.02(-0.06%) |
Sep 29, 2022 | 33.66 | 33.77 | 32.31 | 32.89 | 2,179,814 | -1.34(-3.91%) |
Sep 28, 2022 | 32.41 | 34.44 | 32.41 | 34.23 | 3,441,326 | +1.99(+6.17%) |
Sep 27, 2022 | 32.14 | 32.90 | 31.84 | 32.24 | 1,772,032 | +0.67(+2.12%) |
Sep 26, 2022 | 32.03 | 33.02 | 31.50 | 31.57 | 1,556,879 | -0.57(-1.77%) |
Sep 23, 2022 | 32.51 | 32.82 | 31.54 | 32.14 | 2,694,635 | -0.83(-2.52%) |
Sep 22, 2022 | 33.77 | 33.77 | 32.61 | 32.97 | 2,861,251 | -0.96(-2.83%) |
Sep 21, 2022 | 35.11 | 35.78 | 33.91 | 33.93 | 2,155,699 | -0.94(-2.70%) |
Sep 20, 2022 | 34.89 | 35.56 | 34.70 | 34.87 | 1,553,529 | -0.56(-1.58%) |
Sep 19, 2022 | 35.21 | 35.43 | 34.32 | 35.43 | 2,097,698 | -0.31(-0.87%) |
Sep 16, 2022 | 36.74 | 36.83 | 35.23 | 35.74 | 3,171,666 | -1.94(-5.15%) |
Sep 15, 2022 | 36.72 | 38.25 | 36.68 | 37.68 | 2,055,245 | +0.63(+1.70%) |
Sep 14, 2022 | 36.44 | 37.06 | 35.74 | 37.05 | 3,133,376 | +0.59(+1.62%) |
Sep 13, 2022 | 37.00 | 37.15 | 36.20 | 36.46 | 2,791,320 | -2.15(-5.57%) |
Sep 12, 2022 | 37.97 | 38.61 | 37.47 | 38.61 | 2,027,020 | +0.87(+2.31%) |
Sep 09, 2022 | 37.45 | 38.15 | 37.18 | 37.74 | 1,912,525 | +0.80(+2.17%) |
Sep 08, 2022 | 35.11 | 36.94 | 34.99 | 36.94 | 2,329,434 | +1.29(+3.62%) |
Sep 07, 2022 | 33.99 | 35.78 | 33.82 | 35.65 | 1,974,032 | +1.61(+4.73%) |
Sep 06, 2022 | 34.77 | 34.79 | 33.84 | 34.04 | 3,247,641 | -0.63(-1.82%) |
Sep 02, 2022 | 36.12 | 36.36 | 34.43 | 34.67 | 3,051,984 | -1.05(-2.94%) |