Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.42 | 40.90 | 37.09 | 40.88 | 30,691,960 | +3.73(+10.04%) |
Nov 29, 2022 | 38.48 | 39.96 | 36.73 | 37.15 | 29,057,686 | -0.88(-2.31%) |
Nov 28, 2022 | 38.80 | 40.15 | 37.54 | 38.03 | 42,566,764 | +1.24(+3.37%) |
Nov 25, 2022 | 36.73 | 37.01 | 36.04 | 36.79 | 9,402,863 | +0.02(+0.05%) |
Nov 23, 2022 | 35.37 | 37.04 | 35.15 | 36.77 | 15,970,726 | +1.49(+4.22%) |
Nov 22, 2022 | 35.12 | 35.38 | 34.38 | 35.28 | 12,653,337 | +0.07(+0.20%) |
Nov 21, 2022 | 35.77 | 36.09 | 34.66 | 35.21 | 15,514,581 | -1.38(-3.77%) |
Nov 18, 2022 | 38.29 | 38.37 | 36.08 | 36.59 | 14,746,275 | -1.13(-3.00%) |
Nov 17, 2022 | 37.48 | 38.27 | 36.84 | 37.72 | 16,904,864 | -0.79(-2.05%) |
Nov 16, 2022 | 39.07 | 39.78 | 37.86 | 38.51 | 17,325,476 | -1.51(-3.77%) |
Nov 15, 2022 | 40.41 | 41.73 | 39.96 | 40.02 | 26,559,212 | +1.62(+4.22%) |
Nov 14, 2022 | 39.05 | 39.31 | 37.92 | 38.40 | 17,920,298 | -1.04(-2.64%) |
Nov 11, 2022 | 36.61 | 40.92 | 36.13 | 39.44 | 39,173,380 | +2.93(+8.03%) |
Nov 10, 2022 | 33.90 | 36.60 | 33.45 | 36.51 | 32,411,080 | +5.61(+18.16%) |
Nov 09, 2022 | 32.03 | 32.39 | 30.44 | 30.90 | 17,628,342 | -1.90(-5.79%) |
Nov 08, 2022 | 32.57 | 33.25 | 31.66 | 32.80 | 18,550,656 | +0.56(+1.74%) |
Nov 07, 2022 | 32.61 | 32.93 | 31.46 | 32.24 | 16,107,834 | +0.09(+0.28%) |
Nov 04, 2022 | 34.73 | 35.00 | 31.33 | 32.15 | 30,310,912 | -1.59(-4.71%) |
Nov 03, 2022 | 32.92 | 35.16 | 32.83 | 33.74 | 23,387,476 | +0.23(+0.69%) |
Nov 02, 2022 | 34.93 | 33.51 | 33.51 | 34,889,352 | -1.28(-3.68%) | |
Nov 01, 2022 | 35.38 | 36.40 | 34.72 | 34.79 | 32,510,500 | +0.56(+1.64%) |
Oct 31, 2022 | 34.07 | 36.16 | 33.90 | 34.23 | 46,005,532 | +0.04(+0.12%) |
Oct 28, 2022 | 33.84 | 34.78 | 32.58 | 34.19 | 39,269,568 | +0.09(+0.26%) |
Oct 27, 2022 | 31.03 | 34.60 | 30.90 | 34.10 | 85,846,752 | +5.04(+17.34%) |
Oct 26, 2022 | 29.20 | 30.87 | 28.55 | 29.06 | 29,423,400 | -0.77(-2.58%) |
Oct 25, 2022 | 29.16 | 30.16 | 29.15 | 29.83 | 19,578,036 | +1.08(+3.76%) |
Oct 24, 2022 | 29.32 | 29.39 | 27.83 | 28.75 | 24,459,062 | -1.00(-3.36%) |
Oct 21, 2022 | 29.03 | 29.75 | 28.04 | 29.75 | 32,835,898 | +0.02(+0.07%) |
Oct 20, 2022 | 28.50 | 30.82 | 28.38 | 29.73 | 37,533,448 | +1.38(+4.87%) |
Oct 19, 2022 | 28.45 | 28.63 | 27.84 | 28.35 | 22,666,842 | -0.38(-1.32%) |
Oct 18, 2022 | 29.25 | 29.72 | 28.33 | 28.73 | 22,714,472 | +0.97(+3.49%) |
Oct 17, 2022 | 27.45 | 28.00 | 27.07 | 27.76 | 22,364,220 | +1.70(+6.52%) |
Oct 14, 2022 | 26.99 | 27.39 | 25.98 | 26.06 | 30,476,596 | -0.18(-0.69%) |
Oct 13, 2022 | 24.11 | 26.56 | 23.63 | 26.24 | 34,633,304 | +0.25(+0.96%) |
Oct 12, 2022 | 25.66 | 26.45 | 25.25 | 25.99 | 20,764,072 | +0.32(+1.25%) |
Oct 11, 2022 | 26.40 | 26.58 | 24.95 | 25.67 | 32,077,008 | -0.78(-2.95%) |
Oct 10, 2022 | 27.28 | 27.28 | 26.01 | 26.45 | 21,508,612 | -0.76(-2.79%) |
Oct 07, 2022 | 29.08 | 29.19 | 27.01 | 27.21 | 29,793,434 | -2.85(-9.48%) |
Oct 06, 2022 | 30.55 | 31.08 | 29.78 | 30.06 | 36,009,276 | -0.77(-2.50%) |
Oct 05, 2022 | 30.42 | 31.25 | 30.12 | 30.83 | 24,058,540 | -0.70(-2.22%) |
Oct 04, 2022 | 29.08 | 31.84 | 29.00 | 31.53 | 42,999,512 | +3.77(+13.58%) |
Oct 03, 2022 | 27.30 | 28.22 | 26.48 | 27.76 | 26,388,332 | +0.82(+3.04%) |
Sep 30, 2022 | 26.57 | 28.14 | 26.38 | 26.94 | 24,804,440 | +0.17(+0.64%) |
Sep 29, 2022 | 28.32 | 28.60 | 26.51 | 26.77 | 32,057,368 | -2.47(-8.45%) |
Sep 28, 2022 | 27.94 | 29.37 | 27.66 | 29.24 | 24,813,516 | +1.39(+4.99%) |
Sep 27, 2022 | 29.03 | 29.40 | 27.66 | 27.85 | 23,291,146 | -0.40(-1.42%) |
Sep 26, 2022 | 28.67 | 29.94 | 28.24 | 28.25 | 25,013,812 | -0.51(-1.77%) |
Sep 23, 2022 | 28.41 | 28.91 | 27.65 | 28.76 | 27,542,948 | +0.19(+0.67%) |
Sep 22, 2022 | 30.21 | 30.57 | 28.32 | 28.57 | 34,416,176 | -1.98(-6.48%) |
Sep 21, 2022 | 31.04 | 32.43 | 30.50 | 30.55 | 28,856,840 | -0.40(-1.29%) |
Sep 20, 2022 | 32.31 | 32.39 | 30.79 | 30.95 | 26,071,316 | -1.99(-6.04%) |
Sep 19, 2022 | 31.17 | 33.03 | 31.14 | 32.94 | 25,027,084 | +1.21(+3.81%) |
Sep 16, 2022 | 32.43 | 32.83 | 31.22 | 31.73 | 34,834,816 | -2.12(-6.26%) |
Sep 15, 2022 | 33.16 | 34.73 | 32.94 | 33.85 | 23,214,218 | +0.16(+0.47%) |
Sep 14, 2022 | 32.58 | 33.73 | 31.89 | 33.69 | 22,968,504 | +0.99(+3.03%) |
Sep 13, 2022 | 32.75 | 33.52 | 32.40 | 32.70 | 29,788,316 | -2.46(-7.00%) |
Sep 12, 2022 | 34.75 | 35.81 | 34.60 | 35.16 | 24,246,436 | +0.35(+1.01%) |
Sep 09, 2022 | 32.44 | 34.90 | 32.34 | 34.81 | 40,648,188 | +2.87(+8.99%) |
Sep 08, 2022 | 30.42 | 32.03 | 29.89 | 31.94 | 30,392,504 | +0.96(+3.10%) |
Sep 07, 2022 | 29.96 | 31.10 | 29.37 | 30.98 | 22,269,868 | +1.14(+3.82%) |
Sep 06, 2022 | 30.15 | 30.36 | 29.07 | 29.84 | 25,641,576 | -0.27(-0.90%) |
Sep 02, 2022 | 31.80 | 31.99 | 29.86 | 30.11 | 31,480,564 | -1.16(-3.71%) |