Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.02 | 37.53 | 36.62 | 37.46 | 4,252,965 | +0.45(+1.21%) |
Nov 29, 2022 | 36.94 | 37.15 | 36.75 | 37.01 | 1,351,639 | +0.19(+0.51%) |
Nov 28, 2022 | 37.40 | 37.48 | 36.61 | 36.82 | 1,968,308 | -1.00(-2.66%) |
Nov 25, 2022 | 37.86 | 38.04 | 37.67 | 37.83 | 717,969 | +0.02(+0.05%) |
Nov 23, 2022 | 38.12 | 38.23 | 37.56 | 37.81 | 1,487,760 | -0.21(-0.55%) |
Nov 22, 2022 | 37.42 | 38.10 | 37.30 | 38.02 | 2,636,047 | +0.95(+2.58%) |
Nov 21, 2022 | 36.79 | 37.09 | 36.45 | 37.06 | 1,876,098 | +0.17(+0.46%) |
Nov 18, 2022 | 36.84 | 37.03 | 36.54 | 36.89 | 2,557,277 | +0.63(+1.73%) |
Nov 17, 2022 | 36.00 | 36.31 | 34.60 | 36.27 | 2,308,666 | -0.37(-1.00%) |
Nov 16, 2022 | 36.19 | 36.83 | 36.02 | 36.63 | 4,539,329 | +0.29(+0.79%) |
Nov 15, 2022 | 36.91 | 37.05 | 36.27 | 36.34 | 4,344,572 | -0.10(-0.27%) |
Nov 14, 2022 | 36.98 | 37.40 | 36.43 | 36.44 | 3,035,683 | -0.78(-2.08%) |
Nov 11, 2022 | 38.21 | 39.02 | 37.17 | 37.22 | 3,652,407 | -0.87(-2.27%) |
Nov 10, 2022 | 37.00 | 38.17 | 36.92 | 38.09 | 4,287,885 | +1.95(+5.39%) |
Nov 09, 2022 | 36.36 | 37.11 | 36.09 | 36.14 | 3,629,061 | -0.50(-1.36%) |
Nov 08, 2022 | 36.62 | 37.10 | 36.25 | 36.63 | 2,588,787 | +0.23(+0.63%) |
Nov 07, 2022 | 36.10 | 36.43 | 35.96 | 36.40 | 2,454,692 | +0.57(+1.58%) |
Nov 04, 2022 | 35.40 | 36.34 | 35.21 | 35.84 | 5,339,394 | +0.81(+2.30%) |
Nov 03, 2022 | 34.75 | 35.71 | 34.51 | 35.03 | 2,803,809 | -0.07(-0.20%) |
Nov 02, 2022 | 36.16 | 35.06 | 35.10 | 4,413,861 | -1.14(-3.15%) | |
Nov 01, 2022 | 35.70 | 36.28 | 35.36 | 36.24 | 4,372,820 | +0.93(+2.64%) |
Oct 31, 2022 | 34.47 | 35.37 | 33.95 | 35.31 | 6,759,725 | -0.62(-1.71%) |
Oct 28, 2022 | 35.00 | 35.94 | 34.78 | 35.93 | 7,690,484 | +1.07(+3.08%) |
Oct 27, 2022 | 34.84 | 35.47 | 34.78 | 34.85 | 2,996,383 | +0.38(+1.09%) |
Oct 26, 2022 | 35.63 | 35.81 | 34.38 | 34.48 | 4,533,560 | -0.85(-2.42%) |
Oct 25, 2022 | 35.01 | 35.43 | 34.65 | 35.33 | 3,042,128 | +0.17(+0.48%) |
Oct 24, 2022 | 35.41 | 35.65 | 34.76 | 35.16 | 4,136,735 | +0.03(+0.08%) |
Oct 21, 2022 | 33.77 | 35.19 | 33.76 | 35.13 | 3,388,705 | +1.34(+3.97%) |
Oct 20, 2022 | 34.07 | 34.72 | 33.76 | 33.79 | 5,200,327 | -0.22(-0.64%) |
Oct 19, 2022 | 33.23 | 34.11 | 33.14 | 34.01 | 4,707,125 | +0.63(+1.87%) |
Oct 18, 2022 | 33.50 | 33.68 | 33.09 | 33.38 | 2,359,586 | +0.68(+2.06%) |
Oct 17, 2022 | 32.78 | 33.17 | 32.43 | 32.71 | 3,304,833 | +0.64(+1.98%) |
Oct 14, 2022 | 32.98 | 33.11 | 31.92 | 32.07 | 1,831,301 | -0.60(-1.82%) |
Oct 13, 2022 | 31.37 | 32.85 | 31.09 | 32.67 | 2,624,792 | +0.77(+2.43%) |
Oct 12, 2022 | 32.50 | 32.63 | 31.49 | 31.89 | 3,873,662 | -0.88(-2.70%) |
Oct 11, 2022 | 32.65 | 33.26 | 32.29 | 32.78 | 2,411,658 | +0.06(+0.18%) |
Oct 10, 2022 | 32.74 | 33.30 | 32.41 | 32.72 | 2,902,639 | +0.40(+1.23%) |
Oct 07, 2022 | 32.71 | 32.78 | 32.04 | 32.32 | 2,247,209 | -0.66(-1.99%) |
Oct 06, 2022 | 32.84 | 33.43 | 32.66 | 32.98 | 1,790,803 | -0.13(-0.39%) |
Oct 05, 2022 | 32.76 | 33.50 | 32.60 | 33.11 | 2,442,519 | -0.18(-0.54%) |
Oct 04, 2022 | 32.48 | 33.34 | 32.48 | 33.28 | 2,097,520 | +1.41(+4.42%) |
Oct 03, 2022 | 31.23 | 32.07 | 30.97 | 31.87 | 2,282,032 | +1.15(+3.75%) |
Sep 30, 2022 | 30.57 | 31.45 | 30.44 | 30.72 | 4,044,630 | -0.01(-0.03%) |
Sep 29, 2022 | 31.26 | 31.31 | 30.39 | 30.73 | 2,627,589 | -0.90(-2.86%) |
Sep 28, 2022 | 31.12 | 31.83 | 30.84 | 31.64 | 2,076,367 | +0.75(+2.41%) |
Sep 27, 2022 | 31.29 | 31.48 | 30.48 | 30.89 | 2,423,723 | +0.06(+0.19%) |
Sep 26, 2022 | 31.45 | 31.68 | 30.73 | 30.83 | 2,481,559 | -0.78(-2.48%) |
Sep 23, 2022 | 32.03 | 32.14 | 31.20 | 31.62 | 2,909,817 | -0.95(-2.93%) |
Sep 22, 2022 | 33.34 | 33.36 | 32.32 | 32.57 | 2,499,698 | -0.64(-1.91%) |
Sep 21, 2022 | 34.55 | 34.63 | 33.20 | 33.20 | 2,808,177 | -0.84(-2.48%) |
Sep 20, 2022 | 33.78 | 34.26 | 33.50 | 34.05 | 2,771,312 | +0.06(+0.18%) |
Sep 19, 2022 | 33.19 | 34.29 | 33.17 | 33.99 | 2,540,213 | +0.61(+1.81%) |
Sep 16, 2022 | 33.48 | 33.60 | 32.76 | 33.38 | 5,048,533 | -0.68(-1.98%) |
Sep 15, 2022 | 34.66 | 35.04 | 33.92 | 34.06 | 3,012,786 | -1.02(-2.92%) |
Sep 14, 2022 | 35.06 | 35.48 | 34.01 | 35.08 | 3,333,265 | +0.12(+0.34%) |
Sep 13, 2022 | 35.93 | 36.12 | 34.78 | 34.96 | 2,286,879 | -1.81(-4.92%) |
Sep 12, 2022 | 36.38 | 36.82 | 36.10 | 36.77 | 3,930,978 | +0.61(+1.68%) |
Sep 09, 2022 | 35.91 | 36.24 | 35.63 | 36.16 | 2,306,115 | +0.56(+1.56%) |
Sep 08, 2022 | 34.93 | 35.66 | 34.59 | 35.61 | 2,131,737 | +0.49(+1.39%) |
Sep 07, 2022 | 34.39 | 35.23 | 34.23 | 35.12 | 3,079,905 | +0.63(+1.81%) |
Sep 06, 2022 | 34.94 | 35.15 | 34.32 | 34.50 | 2,051,039 | -0.29(-0.83%) |
Sep 02, 2022 | 35.30 | 35.65 | 34.67 | 34.78 | 1,878,828 | -0.03(-0.09%) |