Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.35 | 39.92 | 38.61 | 39.92 | 15,039,717 | +0.80(+2.04%) |
Nov 29, 2022 | 39.00 | 39.41 | 38.92 | 39.13 | 10,744,925 | +0.36(+0.94%) |
Nov 28, 2022 | 39.29 | 39.74 | 38.69 | 38.76 | 19,705,082 | -1.06(-2.67%) |
Nov 25, 2022 | 39.18 | 39.83 | 39.18 | 39.82 | 4,689,037 | +0.34(+0.87%) |
Nov 23, 2022 | 39.22 | 39.57 | 38.95 | 39.48 | 9,242,271 | +0.14(+0.35%) |
Nov 22, 2022 | 39.26 | 39.64 | 39.00 | 39.34 | 8,522,781 | +0.44(+1.14%) |
Nov 21, 2022 | 38.82 | 39.10 | 38.39 | 38.90 | 12,475,437 | -0.25(-0.63%) |
Nov 18, 2022 | 38.88 | 39.36 | 38.43 | 39.15 | 23,214,000 | +1.11(+2.92%) |
Nov 17, 2022 | 37.43 | 38.98 | 36.88 | 38.03 | 26,345,096 | +0.17(+0.44%) |
Nov 16, 2022 | 39.13 | 39.23 | 37.87 | 37.87 | 12,217,073 | -1.74(-4.40%) |
Nov 15, 2022 | 40.06 | 40.72 | 39.38 | 39.61 | 12,585,566 | +0.31(+0.78%) |
Nov 14, 2022 | 40.37 | 40.54 | 39.30 | 39.30 | 15,201,996 | -1.17(-2.89%) |
Nov 11, 2022 | 39.23 | 40.92 | 39.19 | 40.47 | 13,243,315 | +1.36(+3.47%) |
Nov 10, 2022 | 38.53 | 39.96 | 38.25 | 39.12 | 20,517,248 | +1.65(+4.41%) |
Nov 09, 2022 | 37.94 | 38.26 | 37.43 | 37.46 | 10,691,815 | -0.97(-2.54%) |
Nov 08, 2022 | 38.85 | 38.89 | 37.90 | 38.44 | 11,112,701 | -0.33(-0.86%) |
Nov 07, 2022 | 38.74 | 38.85 | 38.08 | 38.77 | 11,708,847 | +0.38(+1.00%) |
Nov 04, 2022 | 38.77 | 39.12 | 37.86 | 38.39 | 15,330,576 | +0.48(+1.27%) |
Nov 03, 2022 | 37.19 | 38.14 | 37.06 | 37.90 | 12,315,305 | -0.01(-0.03%) |
Nov 02, 2022 | 38.60 | 37.86 | 37.91 | 13,543,157 | -0.82(-2.11%) | |
Nov 01, 2022 | 39.29 | 39.47 | 38.24 | 38.73 | 11,012,226 | +0.10(+0.25%) |
Oct 31, 2022 | 37.94 | 39.03 | 37.76 | 38.63 | 14,263,359 | +0.39(+1.03%) |
Oct 28, 2022 | 37.60 | 38.26 | 37.49 | 38.24 | 10,626,779 | +0.68(+1.81%) |
Oct 27, 2022 | 37.44 | 38.03 | 36.82 | 37.56 | 14,063,290 | +0.30(+0.79%) |
Oct 26, 2022 | 36.77 | 37.67 | 36.60 | 37.27 | 20,067,346 | +0.84(+2.30%) |
Oct 25, 2022 | 35.88 | 36.89 | 35.27 | 36.43 | 25,940,084 | +1.27(+3.61%) |
Oct 24, 2022 | 34.36 | 35.32 | 33.92 | 35.16 | 18,870,726 | +0.71(+2.06%) |
Oct 21, 2022 | 32.97 | 34.46 | 32.80 | 34.45 | 14,319,738 | +1.54(+4.67%) |
Oct 20, 2022 | 33.21 | 33.61 | 32.62 | 32.91 | 13,796,204 | -0.19(-0.57%) |
Oct 19, 2022 | 33.26 | 33.65 | 32.78 | 33.10 | 10,475,417 | -0.61(-1.81%) |
Oct 18, 2022 | 34.23 | 34.35 | 33.45 | 33.71 | 11,318,649 | +0.67(+2.03%) |
Oct 17, 2022 | 33.17 | 33.42 | 32.54 | 33.04 | 11,133,858 | +0.67(+2.07%) |
Oct 14, 2022 | 32.55 | 32.70 | 31.94 | 32.37 | 12,190,431 | +0.13(+0.40%) |
Oct 13, 2022 | 30.80 | 32.45 | 30.78 | 32.25 | 17,472,476 | +0.55(+1.74%) |
Oct 12, 2022 | 31.62 | 32.01 | 31.10 | 31.69 | 10,983,108 | +0.11(+0.34%) |
Oct 11, 2022 | 31.51 | 32.35 | 30.79 | 31.59 | 17,030,380 | -0.20(-0.62%) |
Oct 10, 2022 | 31.87 | 32.10 | 30.62 | 31.78 | 23,362,642 | -1.31(-3.96%) |
Oct 07, 2022 | 33.52 | 33.72 | 32.87 | 33.09 | 11,372,617 | -0.99(-2.92%) |
Oct 06, 2022 | 34.04 | 34.62 | 33.84 | 34.09 | 11,618,280 | -0.21(-0.60%) |
Oct 05, 2022 | 33.84 | 34.46 | 33.28 | 34.29 | 18,974,298 | -0.95(-2.68%) |
Oct 04, 2022 | 33.66 | 35.24 | 33.39 | 35.24 | 20,122,882 | +2.88(+8.91%) |
Oct 03, 2022 | 31.95 | 32.77 | 31.11 | 32.35 | 14,931,348 | +0.77(+2.43%) |
Sep 30, 2022 | 32.41 | 32.69 | 31.55 | 31.59 | 16,418,354 | -1.15(-3.52%) |
Sep 29, 2022 | 33.48 | 33.84 | 32.30 | 32.74 | 15,080,531 | -1.96(-5.65%) |
Sep 28, 2022 | 34.20 | 34.94 | 33.82 | 34.70 | 12,238,259 | +0.53(+1.56%) |
Sep 27, 2022 | 34.99 | 35.12 | 33.53 | 34.16 | 13,736,388 | -0.32(-0.94%) |
Sep 26, 2022 | 34.55 | 35.48 | 34.13 | 34.49 | 17,044,966 | -0.43(-1.24%) |
Sep 23, 2022 | 35.90 | 36.14 | 34.29 | 34.92 | 18,174,542 | -1.87(-5.08%) |
Sep 22, 2022 | 37.22 | 37.44 | 36.61 | 36.79 | 13,735,024 | -0.30(-0.80%) |
Sep 21, 2022 | 38.54 | 39.07 | 37.07 | 37.09 | 20,778,394 | -1.36(-3.53%) |
Sep 20, 2022 | 39.60 | 39.96 | 38.29 | 38.45 | 25,803,898 | -2.29(-5.63%) |
Sep 19, 2022 | 38.88 | 40.79 | 38.81 | 40.74 | 13,477,541 | +1.40(+3.55%) |
Sep 16, 2022 | 39.43 | 39.93 | 39.09 | 39.34 | 21,233,332 | -0.68(-1.70%) |
Sep 15, 2022 | 39.93 | 41.47 | 39.90 | 40.02 | 15,434,627 | +0.04(+0.10%) |
Sep 14, 2022 | 40.10 | 40.21 | 39.12 | 39.98 | 15,481,926 | +0.09(+0.22%) |
Sep 13, 2022 | 39.96 | 40.77 | 39.72 | 39.89 | 15,077,382 | -1.50(-3.61%) |
Sep 12, 2022 | 41.01 | 41.69 | 40.75 | 41.39 | 16,596,308 | +0.75(+1.84%) |
Sep 09, 2022 | 40.11 | 40.89 | 40.06 | 40.64 | 13,121,012 | +0.78(+1.95%) |
Sep 08, 2022 | 38.83 | 40.04 | 38.73 | 39.86 | 16,005,470 | +0.38(+0.97%) |
Sep 07, 2022 | 37.91 | 39.54 | 37.80 | 39.48 | 16,081,658 | +1.38(+3.62%) |
Sep 06, 2022 | 38.20 | 38.85 | 37.80 | 38.10 | 20,029,490 | +0.24(+0.62%) |
Sep 02, 2022 | 38.70 | 38.90 | 37.72 | 37.87 | 11,033,894 | -0.09(-0.23%) |