Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.39 | 38.74 | 37.33 | 38.72 | 13,938,614 | +1.28(+3.43%) |
Nov 29, 2022 | 37.45 | 37.54 | 37.07 | 37.44 | 8,539,551 | -0.22(-0.57%) |
Nov 28, 2022 | 37.47 | 37.82 | 37.28 | 37.65 | 10,714,112 | +0.15(+0.40%) |
Nov 25, 2022 | 37.42 | 37.69 | 37.38 | 37.50 | 3,612,660 | +0.19(+0.50%) |
Nov 23, 2022 | 36.78 | 37.32 | 36.70 | 37.32 | 6,641,060 | +0.39(+1.06%) |
Nov 22, 2022 | 36.55 | 36.99 | 36.43 | 36.92 | 8,177,587 | +0.70(+1.94%) |
Nov 21, 2022 | 36.04 | 36.34 | 35.90 | 36.22 | 6,179,282 | +0.11(+0.31%) |
Nov 18, 2022 | 35.42 | 36.24 | 35.19 | 36.11 | 8,119,266 | +1.03(+2.93%) |
Nov 17, 2022 | 35.25 | 35.45 | 34.85 | 35.08 | 5,706,930 | -0.54(-1.52%) |
Nov 16, 2022 | 35.86 | 36.24 | 35.59 | 35.62 | 6,372,280 | -0.17(-0.47%) |
Nov 15, 2022 | 35.96 | 36.34 | 35.36 | 35.79 | 7,356,912 | +0.17(+0.47%) |
Nov 14, 2022 | 36.50 | 36.57 | 35.59 | 35.62 | 7,043,570 | -0.67(-1.84%) |
Nov 11, 2022 | 36.33 | 36.52 | 35.68 | 36.29 | 8,070,101 | +0.10(+0.28%) |
Nov 10, 2022 | 36.18 | 36.29 | 35.43 | 36.19 | 9,320,994 | +1.22(+3.48%) |
Nov 09, 2022 | 34.86 | 35.51 | 34.83 | 34.97 | 12,830,185 | -0.02(-0.05%) |
Nov 08, 2022 | 33.98 | 35.09 | 33.98 | 34.99 | 12,450,755 | +0.96(+2.81%) |
Nov 07, 2022 | 34.77 | 34.91 | 33.43 | 34.03 | 12,013,062 | -0.46(-1.34%) |
Nov 04, 2022 | 34.50 | 34.82 | 33.75 | 34.50 | 13,504,162 | +0.20(+0.60%) |
Nov 03, 2022 | 33.51 | 35.07 | 33.50 | 34.29 | 16,082,509 | -1.00(-2.84%) |
Nov 02, 2022 | 35.71 | 35.24 | 35.30 | 9,270,276 | -0.67(-1.86%) | |
Nov 01, 2022 | 36.09 | 36.20 | 35.76 | 35.96 | 5,786,164 | +0.16(+0.44%) |
Oct 31, 2022 | 35.91 | 36.06 | 35.62 | 35.81 | 6,783,364 | -0.16(-0.44%) |
Oct 28, 2022 | 35.03 | 36.01 | 35.03 | 35.96 | 8,184,999 | +0.98(+2.81%) |
Oct 27, 2022 | 35.31 | 35.77 | 34.90 | 34.98 | 10,441,184 | +0.08(+0.24%) |
Oct 26, 2022 | 35.08 | 35.53 | 34.66 | 34.90 | 14,355,360 | -0.14(-0.40%) |
Oct 25, 2022 | 34.21 | 35.14 | 34.19 | 35.04 | 8,065,382 | +0.83(+2.41%) |
Oct 24, 2022 | 34.28 | 34.57 | 34.02 | 34.21 | 5,595,595 | +0.14(+0.41%) |
Oct 21, 2022 | 33.16 | 34.32 | 32.89 | 34.07 | 12,582,840 | +1.09(+3.32%) |
Oct 20, 2022 | 34.00 | 34.02 | 32.65 | 32.98 | 10,869,875 | -1.22(-3.56%) |
Oct 19, 2022 | 34.27 | 34.76 | 34.13 | 34.19 | 6,750,366 | -0.66(-1.89%) |
Oct 18, 2022 | 34.85 | 35.30 | 34.58 | 34.85 | 8,089,231 | +0.43(+1.24%) |
Oct 17, 2022 | 34.61 | 35.12 | 34.34 | 34.42 | 8,521,058 | +0.47(+1.39%) |
Oct 14, 2022 | 34.87 | 35.12 | 33.85 | 33.95 | 7,361,239 | -0.59(-1.72%) |
Oct 13, 2022 | 32.85 | 34.72 | 32.77 | 34.54 | 10,049,617 | +1.18(+3.53%) |
Oct 12, 2022 | 34.83 | 34.84 | 33.35 | 33.37 | 8,157,068 | -1.40(-4.03%) |
Oct 11, 2022 | 34.98 | 35.48 | 34.70 | 34.77 | 8,962,219 | -0.32(-0.90%) |
Oct 10, 2022 | 34.49 | 35.18 | 34.49 | 35.08 | 12,395,641 | +0.79(+2.30%) |
Oct 07, 2022 | 34.97 | 35.11 | 34.11 | 34.29 | 7,673,222 | -0.74(-2.12%) |
Oct 06, 2022 | 35.78 | 35.88 | 34.97 | 35.04 | 8,428,365 | -0.87(-2.43%) |
Oct 05, 2022 | 36.42 | 36.52 | 35.41 | 35.91 | 10,686,452 | -1.22(-3.27%) |
Oct 04, 2022 | 35.95 | 37.15 | 35.88 | 37.12 | 13,318,307 | +1.42(+3.98%) |
Oct 03, 2022 | 35.49 | 36.04 | 35.05 | 35.70 | 11,357,227 | +0.95(+2.72%) |
Sep 30, 2022 | 35.20 | 35.47 | 34.66 | 34.76 | 10,364,853 | -0.27(-0.77%) |
Sep 29, 2022 | 36.58 | 36.62 | 34.68 | 35.03 | 15,122,345 | -1.79(-4.86%) |
Sep 28, 2022 | 37.46 | 37.61 | 36.77 | 36.82 | 11,146,852 | -0.44(-1.17%) |
Sep 27, 2022 | 37.79 | 38.04 | 36.86 | 37.25 | 8,949,989 | -0.40(-1.06%) |
Sep 26, 2022 | 38.66 | 38.69 | 37.28 | 37.65 | 6,653,081 | -1.01(-2.62%) |
Sep 23, 2022 | 38.20 | 38.87 | 37.87 | 38.66 | 9,352,092 | -0.01(-0.02%) |
Sep 22, 2022 | 39.03 | 39.07 | 38.48 | 38.67 | 6,997,305 | -0.39(-1.00%) |
Sep 21, 2022 | 39.92 | 40.23 | 39.03 | 39.06 | 6,909,802 | -0.63(-1.59%) |
Sep 20, 2022 | 39.89 | 40.05 | 39.56 | 39.69 | 6,941,743 | -0.57(-1.41%) |
Sep 19, 2022 | 39.84 | 40.26 | 39.69 | 40.26 | 6,988,925 | +0.17(+0.42%) |
Sep 16, 2022 | 40.11 | 40.27 | 39.73 | 40.09 | 14,006,057 | -0.03(-0.07%) |
Sep 15, 2022 | 40.90 | 40.92 | 39.99 | 40.12 | 6,188,300 | -1.03(-2.50%) |
Sep 14, 2022 | 40.86 | 41.48 | 40.84 | 41.15 | 7,191,045 | +0.31(+0.75%) |
Sep 13, 2022 | 42.34 | 42.43 | 40.66 | 40.84 | 8,566,904 | -1.94(-4.53%) |
Sep 12, 2022 | 42.63 | 42.86 | 42.31 | 42.78 | 8,190,000 | +0.25(+0.59%) |
Sep 09, 2022 | 42.47 | 42.80 | 42.15 | 42.53 | 6,980,372 | +0.44(+1.04%) |
Sep 08, 2022 | 41.62 | 42.38 | 41.58 | 42.10 | 7,771,306 | +0.24(+0.58%) |
Sep 07, 2022 | 40.99 | 42.21 | 40.93 | 41.85 | 11,009,706 | +1.13(+2.78%) |
Sep 06, 2022 | 41.02 | 41.67 | 40.63 | 40.72 | 5,999,657 | -0.18(-0.43%) |
Sep 02, 2022 | 41.49 | 42.00 | 40.82 | 40.90 | 7,437,300 | -0.34(-0.83%) |