Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.75 | 40.47 | 39.45 | 40.45 | 2,120,044 | -0.46(-1.13%) |
Nov 29, 2022 | 40.82 | 41.02 | 40.63 | 40.92 | 1,517,679 | +0.29(+0.72%) |
Nov 28, 2022 | 40.75 | 40.97 | 40.54 | 40.62 | 1,878,071 | +0.13(+0.33%) |
Nov 25, 2022 | 40.28 | 40.69 | 40.28 | 40.49 | 769,727 | +0.31(+0.78%) |
Nov 23, 2022 | 40.01 | 40.20 | 39.79 | 40.18 | 3,060,856 | -0.01(-0.02%) |
Nov 22, 2022 | 40.02 | 40.23 | 39.87 | 40.19 | 3,211,896 | +0.28(+0.69%) |
Nov 21, 2022 | 39.84 | 40.11 | 39.67 | 39.91 | 2,387,725 | +0.21(+0.52%) |
Nov 18, 2022 | 39.48 | 39.87 | 39.35 | 39.70 | 2,371,360 | +0.71(+1.83%) |
Nov 17, 2022 | 38.54 | 39.24 | 38.54 | 38.99 | 1,410,616 | -0.13(-0.34%) |
Nov 16, 2022 | 39.45 | 39.57 | 39.05 | 39.12 | 5,072,257 | +0.28(+0.71%) |
Nov 15, 2022 | 39.28 | 39.37 | 38.41 | 38.85 | 3,639,014 | +0.30(+0.79%) |
Nov 14, 2022 | 38.69 | 38.96 | 38.54 | 38.54 | 3,367,210 | +0.37(+0.96%) |
Nov 11, 2022 | 38.46 | 38.54 | 37.67 | 38.18 | 6,092,570 | -1.35(-3.41%) |
Nov 10, 2022 | 39.85 | 39.88 | 39.07 | 39.53 | 2,399,924 | +0.87(+2.24%) |
Nov 09, 2022 | 38.75 | 39.02 | 38.61 | 38.66 | 1,616,466 | -0.09(-0.23%) |
Nov 08, 2022 | 38.45 | 39.09 | 38.40 | 38.75 | 1,927,487 | -0.01(-0.02%) |
Nov 07, 2022 | 38.46 | 38.93 | 38.36 | 38.76 | 2,844,715 | -0.15(-0.39%) |
Nov 04, 2022 | 38.75 | 39.03 | 38.37 | 38.91 | 1,814,254 | +0.70(+1.82%) |
Nov 03, 2022 | 37.80 | 38.37 | 37.77 | 38.21 | 2,818,014 | -0.09(-0.23%) |
Nov 02, 2022 | 38.74 | 38.94 | 38.26 | 38.30 | 3,434,904 | -0.04(-0.12%) |
Nov 01, 2022 | 38.57 | 38.58 | 38.05 | 38.35 | 2,127,942 | -0.21(-0.55%) |
Oct 31, 2022 | 38.38 | 38.87 | 38.37 | 38.56 | 6,195,339 | +0.16(+0.42%) |
Oct 28, 2022 | 38.13 | 38.55 | 38.01 | 38.40 | 3,550,979 | +1.31(+3.54%) |
Oct 27, 2022 | 37.30 | 37.51 | 37.05 | 37.09 | 3,991,321 | -0.24(-0.65%) |
Oct 26, 2022 | 37.07 | 37.59 | 37.07 | 37.33 | 2,615,732 | +0.51(+1.38%) |
Oct 25, 2022 | 36.36 | 36.88 | 36.32 | 36.82 | 2,691,615 | +0.41(+1.13%) |
Oct 24, 2022 | 36.12 | 36.48 | 36.00 | 36.41 | 3,148,381 | +0.34(+0.94%) |
Oct 21, 2022 | 35.39 | 36.20 | 35.25 | 36.07 | 2,259,124 | +0.72(+2.04%) |
Oct 20, 2022 | 35.26 | 35.52 | 35.22 | 35.35 | 4,736,337 | -0.01(-0.03%) |
Oct 19, 2022 | 35.70 | 35.79 | 35.23 | 35.36 | 7,735,136 | -0.37(-1.02%) |
Oct 18, 2022 | 36.21 | 36.21 | 35.54 | 35.73 | 3,798,600 | -0.35(-0.96%) |
Oct 17, 2022 | 35.84 | 36.18 | 35.76 | 36.07 | 2,257,033 | +0.77(+2.17%) |
Oct 14, 2022 | 35.68 | 35.85 | 35.22 | 35.31 | 5,116,836 | -0.30(-0.85%) |
Oct 13, 2022 | 34.63 | 35.72 | 34.61 | 35.61 | 1,321,963 | +0.61(+1.73%) |
Oct 12, 2022 | 35.22 | 35.49 | 35.00 | 35.00 | 1,776,562 | -0.40(-1.13%) |
Oct 11, 2022 | 35.02 | 35.91 | 34.96 | 35.40 | 4,046,478 | +0.53(+1.51%) |
Oct 10, 2022 | 34.63 | 35.02 | 34.50 | 34.88 | 2,702,122 | +0.21(+0.62%) |
Oct 07, 2022 | 34.95 | 35.15 | 34.62 | 34.66 | 3,023,683 | -0.04(-0.10%) |
Oct 06, 2022 | 34.77 | 34.90 | 34.51 | 34.70 | 4,905,759 | -0.82(-2.31%) |
Oct 05, 2022 | 35.30 | 35.70 | 35.20 | 35.52 | 3,363,925 | -0.27(-0.75%) |
Oct 04, 2022 | 35.43 | 35.85 | 35.24 | 35.79 | 3,412,882 | +0.83(+2.37%) |
Oct 03, 2022 | 34.52 | 34.99 | 34.33 | 34.96 | 3,062,835 | +1.04(+3.08%) |
Sep 30, 2022 | 34.11 | 34.41 | 33.91 | 33.91 | 3,283,937 | +0.02(+0.05%) |
Sep 29, 2022 | 33.73 | 34.21 | 33.48 | 33.90 | 8,069,260 | -0.15(-0.45%) |
Sep 28, 2022 | 33.70 | 34.12 | 33.54 | 34.05 | 5,410,050 | +0.85(+2.55%) |
Sep 27, 2022 | 33.42 | 33.58 | 33.07 | 33.20 | 6,903,779 | -0.03(-0.08%) |
Sep 26, 2022 | 33.45 | 33.57 | 32.92 | 33.23 | 7,629,427 | -1.03(-2.99%) |
Sep 23, 2022 | 34.24 | 34.63 | 33.91 | 34.25 | 3,811,459 | -0.65(-1.87%) |
Sep 22, 2022 | 34.83 | 35.01 | 34.52 | 34.90 | 3,373,874 | +0.33(+0.95%) |
Sep 21, 2022 | 35.18 | 35.18 | 34.49 | 34.57 | 2,596,926 | -1.05(-2.95%) |
Sep 20, 2022 | 35.56 | 35.86 | 35.40 | 35.63 | 1,530,503 | -0.58(-1.60%) |
Sep 19, 2022 | 35.97 | 36.25 | 35.73 | 36.21 | 1,978,042 | -0.21(-0.56%) |
Sep 16, 2022 | 35.96 | 36.64 | 35.96 | 36.41 | 1,795,525 | +0.13(+0.37%) |
Sep 15, 2022 | 36.14 | 36.45 | 36.10 | 36.28 | 2,477,491 | +0.55(+1.55%) |
Sep 14, 2022 | 36.00 | 36.16 | 35.57 | 35.73 | 1,999,022 | -0.43(-1.18%) |
Sep 13, 2022 | 36.51 | 36.57 | 36.09 | 36.15 | 1,626,535 | -0.86(-2.31%) |
Sep 12, 2022 | 36.82 | 37.24 | 36.81 | 37.01 | 1,565,376 | +0.62(+1.69%) |
Sep 09, 2022 | 36.38 | 36.54 | 36.21 | 36.39 | 1,276,863 | +0.64(+1.80%) |
Sep 08, 2022 | 35.55 | 35.96 | 35.38 | 35.75 | 2,338,995 | -0.35(-0.96%) |
Sep 07, 2022 | 35.62 | 36.21 | 35.57 | 36.10 | 2,848,276 | +0.78(+2.22%) |
Sep 06, 2022 | 35.56 | 35.69 | 35.23 | 35.32 | 2,711,940 | -0.44(-1.22%) |
Sep 02, 2022 | 36.09 | 36.50 | 35.71 | 35.75 | 2,028,811 | -0.29(-0.79%) |