Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.73 | 39.50 | 38.45 | 39.49 | 2,149,679 | +0.75(+1.93%) |
Nov 29, 2022 | 38.63 | 38.80 | 38.52 | 38.75 | 1,474,582 | +0.11(+0.28%) |
Nov 28, 2022 | 38.91 | 39.04 | 38.57 | 38.64 | 1,896,528 | -0.56(-1.44%) |
Nov 25, 2022 | 39.11 | 39.24 | 39.10 | 39.20 | 608,063 | +0.11(+0.27%) |
Nov 23, 2022 | 38.86 | 39.11 | 38.86 | 39.09 | 2,010,789 | +0.13(+0.32%) |
Nov 22, 2022 | 38.68 | 38.98 | 38.61 | 38.97 | 2,583,067 | +0.48(+1.23%) |
Nov 21, 2022 | 38.33 | 38.54 | 38.24 | 38.49 | 1,524,148 | +0.08(+0.20%) |
Nov 18, 2022 | 38.40 | 38.50 | 38.18 | 38.42 | 1,475,296 | +0.31(+0.81%) |
Nov 17, 2022 | 37.79 | 38.12 | 37.73 | 38.11 | 2,095,061 | -0.11(-0.28%) |
Nov 16, 2022 | 38.36 | 38.42 | 38.14 | 38.21 | 2,233,511 | -0.19(-0.51%) |
Nov 15, 2022 | 38.60 | 38.72 | 38.07 | 38.41 | 3,057,165 | +0.22(+0.58%) |
Nov 14, 2022 | 38.37 | 38.69 | 38.16 | 38.18 | 4,587,626 | -0.24(-0.63%) |
Nov 11, 2022 | 38.44 | 38.52 | 38.13 | 38.43 | 3,433,640 | +0.13(+0.33%) |
Nov 10, 2022 | 37.90 | 38.35 | 37.68 | 38.30 | 2,783,951 | +1.43(+3.87%) |
Nov 09, 2022 | 37.33 | 37.47 | 36.83 | 36.87 | 2,272,642 | -0.67(-1.78%) |
Nov 08, 2022 | 37.41 | 37.78 | 37.20 | 37.54 | 2,761,956 | +0.21(+0.57%) |
Nov 07, 2022 | 37.16 | 37.40 | 37.00 | 37.33 | 3,179,074 | +0.29(+0.79%) |
Nov 04, 2022 | 37.02 | 37.25 | 36.50 | 37.04 | 4,040,678 | +0.49(+1.35%) |
Nov 03, 2022 | 36.33 | 36.75 | 36.19 | 36.54 | 3,976,123 | -0.13(-0.34%) |
Nov 02, 2022 | 37.25 | 36.66 | 36.67 | 7,366,932 | -0.65(-1.74%) | |
Nov 01, 2022 | 37.56 | 37.62 | 37.14 | 37.32 | 19,359,834 | +0.05(+0.13%) |
Oct 31, 2022 | 37.26 | 37.50 | 37.18 | 37.27 | 4,259,055 | -0.17(-0.47%) |
Oct 28, 2022 | 36.76 | 37.46 | 36.71 | 37.45 | 2,507,879 | +0.81(+2.22%) |
Oct 27, 2022 | 36.77 | 37.03 | 36.59 | 36.63 | 3,002,145 | +0.10(+0.27%) |
Oct 26, 2022 | 36.43 | 36.85 | 36.40 | 36.53 | 3,465,178 | +0.22(+0.61%) |
Oct 25, 2022 | 35.84 | 36.35 | 35.79 | 36.31 | 2,905,622 | +0.44(+1.22%) |
Oct 24, 2022 | 35.66 | 35.98 | 35.52 | 35.87 | 3,955,382 | +0.41(+1.15%) |
Oct 21, 2022 | 34.68 | 35.51 | 34.54 | 35.47 | 2,304,096 | +0.81(+2.32%) |
Oct 20, 2022 | 35.00 | 35.28 | 34.58 | 34.66 | 1,861,869 | -0.30(-0.86%) |
Oct 19, 2022 | 35.00 | 35.25 | 34.73 | 34.96 | 2,366,135 | -0.23(-0.66%) |
Oct 18, 2022 | 35.35 | 35.43 | 34.86 | 35.19 | 3,679,542 | +0.46(+1.31%) |
Oct 17, 2022 | 34.60 | 34.88 | 34.57 | 34.74 | 2,510,536 | +0.65(+1.91%) |
Oct 14, 2022 | 34.91 | 35.09 | 34.03 | 34.09 | 5,795,406 | -0.59(-1.71%) |
Oct 13, 2022 | 33.23 | 34.80 | 33.15 | 34.68 | 3,963,176 | +0.93(+2.76%) |
Oct 12, 2022 | 33.95 | 34.07 | 33.74 | 33.75 | 1,962,382 | -0.15(-0.43%) |
Oct 11, 2022 | 33.84 | 34.31 | 33.71 | 33.90 | 2,837,798 | -0.09(-0.26%) |
Oct 10, 2022 | 34.28 | 34.36 | 33.80 | 33.98 | 2,664,281 | -0.18(-0.54%) |
Oct 07, 2022 | 34.56 | 34.64 | 33.97 | 34.17 | 1,966,473 | -0.67(-1.92%) |
Oct 06, 2022 | 35.17 | 35.35 | 34.79 | 34.84 | 2,115,711 | -0.45(-1.26%) |
Oct 05, 2022 | 35.03 | 35.50 | 34.86 | 35.28 | 2,902,254 | -0.12(-0.33%) |
Oct 04, 2022 | 34.83 | 35.40 | 34.79 | 35.40 | 4,153,619 | +1.04(+3.02%) |
Oct 03, 2022 | 33.88 | 34.54 | 33.73 | 34.36 | 3,581,557 | +0.90(+2.70%) |
Sep 30, 2022 | 33.88 | 34.10 | 33.42 | 33.46 | 2,733,841 | -0.43(-1.26%) |
Sep 29, 2022 | 34.21 | 34.22 | 33.67 | 33.89 | 3,413,743 | -0.54(-1.58%) |
Sep 28, 2022 | 33.96 | 34.60 | 33.80 | 34.43 | 3,920,978 | +0.68(+2.01%) |
Sep 27, 2022 | 34.22 | 34.36 | 33.55 | 33.75 | 4,884,457 | -0.16(-0.49%) |
Sep 26, 2022 | 34.22 | 34.40 | 33.76 | 33.91 | 3,844,621 | -0.47(-1.35%) |
Sep 23, 2022 | 34.63 | 34.66 | 33.95 | 34.38 | 5,572,172 | -0.64(-1.83%) |
Sep 22, 2022 | 35.29 | 35.32 | 35.00 | 35.02 | 4,083,406 | -0.26(-0.74%) |
Sep 21, 2022 | 36.05 | 36.24 | 35.27 | 35.28 | 2,585,492 | -0.57(-1.60%) |
Sep 20, 2022 | 36.01 | 36.05 | 35.62 | 35.85 | 2,068,150 | -0.46(-1.26%) |
Sep 19, 2022 | 35.78 | 36.32 | 35.78 | 36.31 | 2,058,049 | +0.24(+0.68%) |
Sep 16, 2022 | 36.01 | 36.15 | 35.83 | 36.07 | 3,812,611 | -0.29(-0.80%) |
Sep 15, 2022 | 36.56 | 36.76 | 36.28 | 36.36 | 2,047,353 | -0.26(-0.71%) |
Sep 14, 2022 | 36.62 | 36.74 | 36.34 | 36.62 | 2,232,131 | +0.10(+0.26%) |
Sep 13, 2022 | 37.21 | 37.33 | 36.41 | 36.52 | 2,127,642 | -1.33(-3.52%) |
Sep 12, 2022 | 37.74 | 37.98 | 37.70 | 37.85 | 1,819,415 | +0.33(+0.87%) |
Sep 09, 2022 | 37.30 | 37.61 | 37.23 | 37.52 | 1,135,484 | +0.46(+1.25%) |
Sep 08, 2022 | 36.65 | 37.09 | 36.53 | 37.06 | 1,690,393 | +0.22(+0.60%) |
Sep 07, 2022 | 36.16 | 36.89 | 36.13 | 36.84 | 1,885,604 | +0.61(+1.68%) |
Sep 06, 2022 | 36.47 | 36.52 | 36.10 | 36.23 | 3,169,441 | -0.13(-0.37%) |
Sep 02, 2022 | 37.03 | 37.13 | 36.20 | 36.37 | 1,991,725 | -0.29(-0.79%) |