Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.01 | 37.30 | 35.66 | 36.55 | 4,458,121 | -0.38(-1.03%) |
Nov 29, 2022 | 36.37 | 37.06 | 36.10 | 36.93 | 4,068,663 | +1.04(+2.90%) |
Nov 28, 2022 | 36.07 | 36.78 | 35.81 | 35.89 | 4,715,354 | -1.38(-3.70%) |
Nov 25, 2022 | 37.50 | 37.99 | 37.05 | 37.27 | 1,723,638 | -0.27(-0.72%) |
Nov 23, 2022 | 37.68 | 38.70 | 37.07 | 37.54 | 7,628,302 | +0.93(+2.54%) |
Nov 22, 2022 | 34.79 | 36.61 | 34.79 | 36.61 | 5,709,889 | +2.26(+6.58%) |
Nov 21, 2022 | 33.80 | 34.44 | 33.27 | 34.35 | 6,599,983 | +0.18(+0.53%) |
Nov 18, 2022 | 34.25 | 34.67 | 33.52 | 34.17 | 6,515,562 | -1.13(-3.20%) |
Nov 17, 2022 | 35.13 | 35.34 | 34.63 | 35.30 | 5,134,673 | -0.14(-0.40%) |
Nov 16, 2022 | 36.42 | 36.62 | 35.07 | 35.44 | 5,700,233 | -1.90(-5.09%) |
Nov 15, 2022 | 36.21 | 37.37 | 35.67 | 37.34 | 4,502,313 | +1.22(+3.38%) |
Nov 14, 2022 | 38.00 | 38.38 | 36.10 | 36.12 | 6,965,160 | -1.12(-3.01%) |
Nov 11, 2022 | 38.12 | 38.49 | 36.70 | 37.24 | 7,846,579 | -0.39(-1.04%) |
Nov 10, 2022 | 36.75 | 37.80 | 35.92 | 37.63 | 4,557,238 | +1.90(+5.32%) |
Nov 09, 2022 | 37.65 | 38.17 | 35.64 | 35.73 | 6,283,998 | -2.90(-7.51%) |
Nov 08, 2022 | 38.27 | 38.80 | 37.23 | 38.63 | 6,356,010 | -0.70(-1.78%) |
Nov 07, 2022 | 38.56 | 40.19 | 38.45 | 39.33 | 6,607,683 | +2.11(+5.67%) |
Nov 04, 2022 | 36.33 | 37.51 | 35.91 | 37.22 | 5,740,577 | +1.82(+5.14%) |
Nov 03, 2022 | 35.10 | 36.15 | 34.54 | 35.40 | 5,236,626 | -0.04(-0.11%) |
Nov 02, 2022 | 36.47 | 35.27 | 35.44 | 6,582,082 | -0.60(-1.66%) | |
Nov 01, 2022 | 37.00 | 37.57 | 35.68 | 36.04 | 5,969,720 | -0.62(-1.69%) |
Oct 31, 2022 | 36.13 | 38.12 | 35.84 | 36.66 | 9,058,678 | +1.46(+4.15%) |
Oct 28, 2022 | 35.85 | 36.99 | 34.20 | 35.20 | 7,292,754 | -0.58(-1.62%) |
Oct 27, 2022 | 35.32 | 37.29 | 34.61 | 35.78 | 14,320,176 | +0.31(+0.87%) |
Oct 26, 2022 | 35.31 | 36.21 | 35.13 | 35.47 | 7,716,798 | +0.10(+0.28%) |
Oct 25, 2022 | 33.21 | 35.70 | 32.74 | 35.37 | 6,827,977 | +2.28(+6.89%) |
Oct 24, 2022 | 33.54 | 33.90 | 32.65 | 33.09 | 6,892,948 | -0.38(-1.14%) |
Oct 21, 2022 | 34.27 | 34.31 | 32.02 | 33.47 | 12,941,416 | -1.50(-4.29%) |
Oct 20, 2022 | 36.86 | 37.09 | 34.81 | 34.97 | 9,999,852 | -1.83(-4.97%) |
Oct 19, 2022 | 35.46 | 36.83 | 35.43 | 36.80 | 50,898,008 | +1.00(+2.79%) |
Oct 18, 2022 | 35.55 | 36.87 | 35.21 | 35.80 | 19,953,802 | +1.87(+5.51%) |
Oct 17, 2022 | 33.79 | 34.48 | 32.76 | 33.93 | 7,847,674 | -0.08(-0.24%) |
Oct 14, 2022 | 35.17 | 36.09 | 33.71 | 34.01 | 6,760,357 | -1.75(-4.89%) |
Oct 13, 2022 | 33.66 | 35.97 | 33.56 | 35.76 | 5,239,747 | +1.44(+4.20%) |
Oct 12, 2022 | 33.65 | 34.93 | 33.40 | 34.32 | 5,058,787 | +0.67(+1.99%) |
Oct 11, 2022 | 32.64 | 34.84 | 32.36 | 33.65 | 7,105,571 | +0.51(+1.54%) |
Oct 10, 2022 | 32.75 | 34.11 | 32.51 | 33.14 | 8,412,582 | +0.82(+2.54%) |
Oct 07, 2022 | 32.29 | 33.41 | 31.85 | 32.32 | 4,246,879 | -0.02(-0.06%) |
Oct 06, 2022 | 33.41 | 34.21 | 32.33 | 32.34 | 4,608,824 | -1.30(-3.86%) |
Oct 05, 2022 | 32.86 | 34.18 | 31.75 | 33.64 | 4,754,532 | +0.47(+1.42%) |
Oct 04, 2022 | 31.99 | 33.34 | 31.71 | 33.17 | 7,087,191 | +2.08(+6.69%) |
Oct 03, 2022 | 30.60 | 31.66 | 30.34 | 31.09 | 11,492,630 | +0.56(+1.83%) |
Sep 30, 2022 | 29.75 | 31.04 | 29.75 | 30.53 | 6,294,251 | +0.20(+0.66%) |
Sep 29, 2022 | 30.22 | 30.52 | 28.99 | 30.33 | 6,663,308 | -0.44(-1.43%) |
Sep 28, 2022 | 29.72 | 31.17 | 29.27 | 30.77 | 8,059,164 | +1.24(+4.20%) |
Sep 27, 2022 | 29.93 | 30.73 | 29.22 | 29.53 | 6,569,225 | +0.23(+0.78%) |
Sep 26, 2022 | 30.34 | 30.74 | 29.23 | 29.30 | 7,637,329 | -1.43(-4.65%) |
Sep 23, 2022 | 32.01 | 32.34 | 30.09 | 30.73 | 11,636,213 | -2.86(-8.51%) |
Sep 22, 2022 | 36.37 | 36.44 | 33.09 | 33.59 | 11,580,461 | -2.24(-6.25%) |
Sep 21, 2022 | 38.24 | 38.36 | 35.79 | 35.83 | 5,481,052 | -1.38(-3.71%) |
Sep 20, 2022 | 37.32 | 37.64 | 36.55 | 37.21 | 3,883,210 | -0.31(-0.83%) |
Sep 19, 2022 | 36.30 | 37.79 | 36.30 | 37.52 | 4,515,959 | -0.03(-0.08%) |
Sep 16, 2022 | 39.27 | 39.28 | 36.57 | 37.55 | 9,789,002 | -2.21(-5.56%) |
Sep 15, 2022 | 40.50 | 41.20 | 39.66 | 39.76 | 5,432,359 | -2.11(-5.04%) |
Sep 14, 2022 | 41.01 | 42.39 | 40.81 | 41.87 | 7,989,638 | +2.01(+5.04%) |
Sep 13, 2022 | 40.48 | 41.39 | 39.70 | 39.86 | 4,450,346 | -1.44(-3.49%) |
Sep 12, 2022 | 40.50 | 41.35 | 39.56 | 41.30 | 4,954,343 | +1.22(+3.04%) |
Sep 09, 2022 | 40.06 | 40.47 | 39.49 | 40.08 | 3,989,737 | +0.80(+2.04%) |
Sep 08, 2022 | 38.17 | 39.45 | 37.55 | 39.28 | 4,959,075 | +1.38(+3.64%) |
Sep 07, 2022 | 37.25 | 38.31 | 36.81 | 37.90 | 5,912,314 | -0.13(-0.34%) |
Sep 06, 2022 | 39.07 | 39.77 | 38.02 | 38.03 | 5,866,048 | -1.49(-3.77%) |
Sep 02, 2022 | 39.66 | 39.94 | 38.52 | 39.52 | 5,541,209 | +0.65(+1.67%) |