Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.04 | 39.75 | 38.71 | 39.61 | 3,070,372 | +0.60(+1.53%) |
Nov 29, 2022 | 38.96 | 39.11 | 38.53 | 39.01 | 1,695,882 | +0.05(+0.13%) |
Nov 28, 2022 | 38.96 | 39.51 | 38.86 | 38.96 | 1,788,182 | -0.21(-0.53%) |
Nov 25, 2022 | 39.04 | 39.32 | 38.96 | 39.17 | 609,722 | +0.26(+0.68%) |
Nov 23, 2022 | 38.91 | 39.16 | 38.71 | 38.90 | 1,812,079 | +0.18(+0.46%) |
Nov 22, 2022 | 39.05 | 39.46 | 38.50 | 38.72 | 4,905,331 | -2.53(-6.13%) |
Nov 21, 2022 | 41.72 | 41.78 | 41.08 | 41.25 | 1,186,494 | -0.33(-0.80%) |
Nov 18, 2022 | 41.33 | 41.85 | 40.77 | 41.58 | 1,650,919 | +0.61(+1.48%) |
Nov 17, 2022 | 40.91 | 40.99 | 40.17 | 40.98 | 1,115,142 | -0.19(-0.45%) |
Nov 16, 2022 | 40.81 | 41.66 | 40.76 | 41.16 | 1,041,550 | +0.55(+1.35%) |
Nov 15, 2022 | 41.17 | 41.34 | 40.51 | 40.61 | 1,196,173 | -0.40(-0.98%) |
Nov 14, 2022 | 40.80 | 41.59 | 40.75 | 41.02 | 1,531,780 | +0.28(+0.70%) |
Nov 11, 2022 | 41.33 | 41.33 | 40.41 | 40.73 | 2,136,765 | -0.42(-1.02%) |
Nov 10, 2022 | 41.85 | 41.98 | 40.61 | 41.15 | 2,179,144 | +0.46(+1.13%) |
Nov 09, 2022 | 40.89 | 41.20 | 40.63 | 40.69 | 1,155,727 | -0.31(-0.76%) |
Nov 08, 2022 | 40.82 | 41.68 | 40.68 | 41.01 | 1,490,986 | +0.24(+0.60%) |
Nov 07, 2022 | 40.92 | 41.01 | 40.57 | 40.76 | 1,291,514 | -0.16(-0.38%) |
Nov 04, 2022 | 41.53 | 41.98 | 40.58 | 40.92 | 1,545,830 | -0.37(-0.90%) |
Nov 03, 2022 | 40.59 | 41.73 | 40.53 | 41.29 | 1,421,910 | +0.41(+1.00%) |
Nov 02, 2022 | 41.12 | 40.86 | 40.88 | 1,641,409 | -0.32(-0.78%) | |
Nov 01, 2022 | 41.24 | 41.59 | 40.67 | 41.20 | 1,495,304 | +0.12(+0.29%) |
Oct 31, 2022 | 40.60 | 41.24 | 40.49 | 41.08 | 2,210,651 | +0.20(+0.50%) |
Oct 28, 2022 | 40.08 | 40.91 | 40.03 | 40.88 | 2,035,106 | +0.83(+2.07%) |
Oct 27, 2022 | 39.05 | 40.33 | 38.90 | 40.05 | 2,592,836 | +1.44(+3.72%) |
Oct 26, 2022 | 36.77 | 38.95 | 36.10 | 38.61 | 3,705,812 | +3.52(+10.04%) |
Oct 25, 2022 | 34.97 | 35.23 | 34.23 | 35.09 | 2,054,339 | -0.33(-0.94%) |
Oct 24, 2022 | 36.07 | 36.32 | 35.41 | 35.42 | 1,439,735 | -0.15(-0.41%) |
Oct 21, 2022 | 35.18 | 35.68 | 34.82 | 35.57 | 1,197,908 | +0.43(+1.22%) |
Oct 20, 2022 | 36.03 | 36.20 | 34.81 | 35.14 | 1,328,414 | -0.87(-2.41%) |
Oct 19, 2022 | 35.69 | 36.03 | 35.43 | 36.01 | 1,061,365 | +0.20(+0.57%) |
Oct 18, 2022 | 35.80 | 36.07 | 35.49 | 35.80 | 1,015,845 | +0.52(+1.47%) |
Oct 17, 2022 | 34.56 | 35.39 | 34.56 | 35.29 | 1,117,771 | +1.09(+3.20%) |
Oct 14, 2022 | 35.60 | 35.70 | 33.66 | 34.19 | 2,437,936 | -1.02(-2.88%) |
Oct 13, 2022 | 34.64 | 35.50 | 33.71 | 35.21 | 1,635,165 | -0.14(-0.39%) |
Oct 12, 2022 | 35.70 | 35.70 | 35.32 | 35.34 | 1,203,455 | -0.16(-0.44%) |
Oct 11, 2022 | 35.55 | 35.75 | 35.18 | 35.50 | 1,038,756 | -0.09(-0.25%) |
Oct 10, 2022 | 35.46 | 35.76 | 35.15 | 35.59 | 778,059 | +0.28(+0.80%) |
Oct 07, 2022 | 35.97 | 36.12 | 35.21 | 35.30 | 1,262,916 | -0.95(-2.61%) |
Oct 06, 2022 | 35.76 | 36.31 | 35.59 | 36.25 | 1,314,202 | +0.44(+1.23%) |
Oct 05, 2022 | 35.91 | 36.22 | 35.32 | 35.81 | 1,025,005 | -0.41(-1.13%) |
Oct 04, 2022 | 34.90 | 36.24 | 34.76 | 36.22 | 1,497,975 | +1.68(+4.86%) |
Oct 03, 2022 | 34.08 | 34.79 | 33.90 | 34.54 | 1,340,645 | +0.68(+2.02%) |
Sep 30, 2022 | 34.31 | 34.77 | 33.82 | 33.86 | 1,370,463 | -0.45(-1.31%) |
Sep 29, 2022 | 33.96 | 34.42 | 33.87 | 34.31 | 909,782 | +0.23(+0.69%) |
Sep 28, 2022 | 33.77 | 34.24 | 33.44 | 34.07 | 927,149 | +0.55(+1.63%) |
Sep 27, 2022 | 34.09 | 34.17 | 33.39 | 33.53 | 755,563 | -0.28(-0.84%) |
Sep 26, 2022 | 33.95 | 34.21 | 33.61 | 33.81 | 852,673 | -0.15(-0.43%) |
Sep 23, 2022 | 33.88 | 34.15 | 33.48 | 33.96 | 878,596 | -0.12(-0.34%) |
Sep 22, 2022 | 34.50 | 34.57 | 34.01 | 34.07 | 590,590 | -0.59(-1.69%) |
Sep 21, 2022 | 35.16 | 35.48 | 34.61 | 34.66 | 708,261 | -0.25(-0.73%) |
Sep 20, 2022 | 35.19 | 35.31 | 34.65 | 34.91 | 853,902 | -0.46(-1.30%) |
Sep 19, 2022 | 34.55 | 35.39 | 34.46 | 35.37 | 1,000,859 | +0.64(+1.86%) |
Sep 16, 2022 | 34.73 | 34.90 | 34.39 | 34.73 | 2,403,710 | -0.22(-0.64%) |
Sep 15, 2022 | 35.40 | 35.41 | 34.85 | 34.95 | 1,195,390 | -0.52(-1.46%) |
Sep 14, 2022 | 35.17 | 35.95 | 35.13 | 35.47 | 1,401,956 | +0.39(+1.11%) |
Sep 13, 2022 | 34.88 | 35.52 | 34.73 | 35.08 | 1,587,418 | -0.32(-0.91%) |
Sep 12, 2022 | 35.30 | 35.54 | 35.21 | 35.40 | 924,460 | +0.14(+0.39%) |
Sep 09, 2022 | 35.35 | 35.59 | 35.12 | 35.27 | 1,122,591 | -0.11(-0.30%) |
Sep 08, 2022 | 34.89 | 35.41 | 34.83 | 35.37 | 1,139,085 | +0.26(+0.75%) |
Sep 07, 2022 | 34.99 | 35.32 | 34.73 | 35.11 | 1,844,589 | +0.18(+0.50%) |
Sep 06, 2022 | 33.91 | 35.24 | 33.63 | 34.93 | 3,187,530 | +1.99(+6.05%) |
Sep 02, 2022 | 33.68 | 33.69 | 32.77 | 32.94 | 965,437 | -0.41(-1.23%) |