Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.01 | 38.64 | 37.56 | 38.62 | 4,952,130 | +0.64(+1.68%) |
Nov 29, 2022 | 37.38 | 38.10 | 37.38 | 37.98 | 4,782,921 | +0.66(+1.76%) |
Nov 28, 2022 | 37.70 | 37.87 | 37.22 | 37.32 | 4,685,090 | -0.63(-1.66%) |
Nov 25, 2022 | 37.35 | 38.29 | 37.32 | 37.95 | 2,403,842 | +0.57(+1.53%) |
Nov 23, 2022 | 37.03 | 37.67 | 36.90 | 37.38 | 4,164,164 | +0.45(+1.21%) |
Nov 22, 2022 | 36.60 | 37.00 | 36.18 | 36.93 | 3,131,895 | +0.41(+1.11%) |
Nov 21, 2022 | 36.83 | 37.19 | 36.45 | 36.53 | 3,112,078 | -0.35(-0.94%) |
Nov 18, 2022 | 37.03 | 37.41 | 36.49 | 36.88 | 3,273,003 | +0.46(+1.28%) |
Nov 17, 2022 | 36.19 | 36.49 | 36.09 | 36.41 | 3,858,907 | -0.35(-0.95%) |
Nov 16, 2022 | 37.12 | 37.16 | 36.56 | 36.76 | 4,801,465 | -0.63(-1.68%) |
Nov 15, 2022 | 37.04 | 37.71 | 36.84 | 37.39 | 7,588,508 | +0.86(+2.36%) |
Nov 14, 2022 | 36.85 | 37.07 | 36.51 | 36.53 | 8,529,116 | -0.59(-1.59%) |
Nov 11, 2022 | 37.81 | 37.99 | 37.07 | 37.12 | 8,497,040 | -0.45(-1.18%) |
Nov 10, 2022 | 37.16 | 37.93 | 36.61 | 37.56 | 5,760,062 | +1.57(+4.35%) |
Nov 09, 2022 | 35.89 | 36.53 | 35.72 | 36.00 | 3,476,956 | -0.23(-0.64%) |
Nov 08, 2022 | 36.20 | 36.41 | 35.83 | 36.23 | 4,560,936 | +0.04(+0.11%) |
Nov 07, 2022 | 36.10 | 36.48 | 35.60 | 36.19 | 5,230,174 | +0.31(+0.86%) |
Nov 04, 2022 | 36.49 | 36.77 | 35.62 | 35.88 | 4,814,171 | +0.12(+0.32%) |
Nov 03, 2022 | 34.80 | 36.04 | 34.33 | 35.76 | 5,302,224 | +0.45(+1.26%) |
Nov 02, 2022 | 35.51 | 36.37 | 35.31 | 35.32 | 7,561,978 | -0.43(-1.19%) |
Nov 01, 2022 | 35.65 | 35.89 | 35.37 | 35.74 | 5,579,360 | +0.57(+1.62%) |
Oct 31, 2022 | 35.03 | 35.38 | 34.55 | 35.17 | 6,527,804 | +0.12(+0.33%) |
Oct 28, 2022 | 34.43 | 35.15 | 33.84 | 35.06 | 8,117,989 | +0.91(+2.66%) |
Oct 27, 2022 | 34.18 | 34.92 | 33.82 | 34.15 | 11,179,007 | +0.89(+2.68%) |
Oct 26, 2022 | 33.48 | 34.19 | 33.20 | 33.26 | 9,517,367 | -0.24(-0.72%) |
Oct 25, 2022 | 32.46 | 33.66 | 32.29 | 33.50 | 8,044,118 | +0.87(+2.67%) |
Oct 24, 2022 | 32.20 | 32.73 | 31.90 | 32.63 | 6,036,529 | +0.60(+1.87%) |
Oct 21, 2022 | 31.59 | 32.33 | 31.33 | 32.03 | 5,641,895 | +0.28(+0.88%) |
Oct 20, 2022 | 32.36 | 32.60 | 31.73 | 31.75 | 5,001,432 | -0.30(-0.94%) |
Oct 19, 2022 | 32.88 | 33.12 | 31.70 | 32.05 | 9,097,649 | -0.18(-0.57%) |
Oct 18, 2022 | 32.30 | 32.53 | 31.91 | 32.23 | 4,903,717 | +0.57(+1.80%) |
Oct 17, 2022 | 32.50 | 32.53 | 31.34 | 31.66 | 4,818,507 | -0.04(-0.12%) |
Oct 14, 2022 | 31.89 | 32.23 | 31.24 | 31.70 | 6,039,150 | +0.32(+1.02%) |
Oct 13, 2022 | 30.08 | 31.74 | 29.66 | 31.38 | 6,837,187 | +0.81(+2.66%) |
Oct 12, 2022 | 30.15 | 30.75 | 30.01 | 30.57 | 4,509,570 | +0.17(+0.57%) |
Oct 11, 2022 | 31.36 | 31.62 | 29.92 | 30.39 | 5,812,770 | -0.24(-0.79%) |
Oct 10, 2022 | 30.82 | 31.23 | 30.61 | 30.64 | 5,070,609 | -0.20(-0.66%) |
Oct 07, 2022 | 31.22 | 31.37 | 30.40 | 30.84 | 4,576,964 | -0.65(-2.06%) |
Oct 06, 2022 | 31.85 | 32.14 | 31.35 | 31.49 | 4,406,484 | -0.44(-1.36%) |
Oct 05, 2022 | 31.44 | 32.21 | 31.26 | 31.92 | 5,047,584 | -0.19(-0.60%) |
Oct 04, 2022 | 31.01 | 32.24 | 31.01 | 32.12 | 7,708,342 | +1.91(+6.31%) |
Oct 03, 2022 | 29.84 | 30.36 | 29.22 | 30.21 | 5,949,708 | +0.37(+1.23%) |
Sep 30, 2022 | 30.34 | 30.59 | 29.79 | 29.84 | 7,138,723 | -0.77(-2.53%) |
Sep 29, 2022 | 30.90 | 31.04 | 30.38 | 30.62 | 5,822,385 | -0.76(-2.44%) |
Sep 28, 2022 | 30.49 | 31.50 | 30.43 | 31.38 | 7,141,154 | +0.90(+2.95%) |
Sep 27, 2022 | 30.83 | 31.02 | 30.19 | 30.48 | 6,375,424 | +0.13(+0.41%) |
Sep 26, 2022 | 30.75 | 31.28 | 30.29 | 30.35 | 7,189,970 | -0.66(-2.12%) |
Sep 23, 2022 | 31.35 | 31.54 | 30.55 | 31.01 | 8,027,375 | -0.92(-2.88%) |
Sep 22, 2022 | 32.90 | 32.97 | 31.69 | 31.93 | 6,779,236 | -1.08(-3.28%) |
Sep 21, 2022 | 33.43 | 34.13 | 33.02 | 33.02 | 6,366,876 | -0.94(-2.76%) |
Sep 20, 2022 | 34.42 | 34.47 | 33.60 | 33.95 | 5,118,262 | -0.76(-2.20%) |
Sep 19, 2022 | 33.55 | 34.89 | 33.49 | 34.72 | 8,199,823 | +1.11(+3.31%) |
Sep 16, 2022 | 35.23 | 35.24 | 33.54 | 33.61 | 13,102,034 | -2.10(-5.88%) |
Sep 15, 2022 | 36.55 | 36.60 | 35.69 | 35.71 | 9,680,247 | -1.09(-2.97%) |
Sep 14, 2022 | 36.10 | 36.84 | 35.47 | 36.80 | 4,344,821 | +0.52(+1.44%) |
Sep 13, 2022 | 36.65 | 36.89 | 36.05 | 36.28 | 4,512,634 | -1.24(-3.30%) |
Sep 12, 2022 | 37.48 | 37.87 | 37.34 | 37.51 | 6,392,800 | +0.39(+1.04%) |
Sep 09, 2022 | 36.61 | 37.21 | 36.55 | 37.13 | 5,925,239 | +0.69(+1.89%) |
Sep 08, 2022 | 36.09 | 36.56 | 35.77 | 36.44 | 5,257,060 | -0.13(-0.34%) |
Sep 07, 2022 | 35.58 | 36.64 | 35.58 | 36.57 | 5,574,143 | +1.02(+2.86%) |
Sep 06, 2022 | 35.89 | 36.14 | 35.12 | 35.55 | 4,656,681 | +0.00(+0.00%) |
Sep 02, 2022 | 35.89 | 36.29 | 35.33 | 35.55 | 3,918,125 | +0.11(+0.30%) |