Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.57 | 37.96 | 36.86 | 37.75 | 8,345,259 | +0.38(+1.02%) |
Nov 29, 2022 | 37.20 | 37.48 | 36.96 | 37.37 | 3,531,839 | +0.25(+0.66%) |
Nov 28, 2022 | 37.68 | 37.89 | 36.96 | 37.12 | 5,153,896 | -0.77(-2.04%) |
Nov 25, 2022 | 37.90 | 38.17 | 37.67 | 37.89 | 2,446,712 | -0.09(-0.24%) |
Nov 23, 2022 | 37.84 | 38.15 | 37.75 | 37.98 | 4,276,177 | -0.03(-0.07%) |
Nov 22, 2022 | 37.73 | 38.06 | 37.39 | 38.01 | 6,262,631 | +1.09(+2.96%) |
Nov 21, 2022 | 36.23 | 36.98 | 36.03 | 36.92 | 5,614,309 | +0.76(+2.11%) |
Nov 18, 2022 | 37.17 | 37.25 | 35.71 | 36.16 | 7,635,518 | -0.35(-0.95%) |
Nov 17, 2022 | 36.16 | 36.72 | 36.02 | 36.50 | 6,497,894 | -0.24(-0.64%) |
Nov 16, 2022 | 37.07 | 37.41 | 36.62 | 36.74 | 5,313,691 | -0.24(-0.64%) |
Nov 15, 2022 | 37.29 | 37.82 | 36.61 | 36.97 | 7,410,403 | +0.10(+0.27%) |
Nov 14, 2022 | 37.11 | 37.78 | 36.75 | 36.87 | 9,125,860 | -0.22(-0.59%) |
Nov 11, 2022 | 36.31 | 37.37 | 35.42 | 37.09 | 14,573,293 | +2.49(+7.20%) |
Nov 10, 2022 | 34.18 | 34.64 | 33.79 | 34.60 | 9,814,906 | +1.44(+4.34%) |
Nov 09, 2022 | 34.23 | 34.29 | 33.13 | 33.16 | 7,597,522 | -1.26(-3.66%) |
Nov 08, 2022 | 34.62 | 35.51 | 33.96 | 34.42 | 8,986,512 | -0.27(-0.78%) |
Nov 07, 2022 | 33.96 | 35.18 | 33.89 | 34.69 | 14,046,421 | +1.37(+4.10%) |
Nov 04, 2022 | 32.45 | 33.38 | 32.30 | 33.33 | 8,318,957 | +1.20(+3.72%) |
Nov 03, 2022 | 31.97 | 32.31 | 31.59 | 32.13 | 6,240,028 | -0.06(-0.20%) |
Nov 02, 2022 | 33.09 | 32.18 | 32.19 | 9,040,473 | -0.40(-1.24%) | |
Nov 01, 2022 | 32.96 | 32.99 | 32.43 | 32.60 | 6,087,211 | -0.22(-0.66%) |
Oct 31, 2022 | 32.84 | 33.09 | 32.57 | 32.81 | 10,796,276 | -0.07(-0.22%) |
Oct 28, 2022 | 32.09 | 32.93 | 31.98 | 32.89 | 7,656,912 | +0.82(+2.55%) |
Oct 27, 2022 | 32.26 | 32.56 | 32.04 | 32.07 | 6,207,419 | +0.14(+0.45%) |
Oct 26, 2022 | 32.19 | 32.48 | 31.86 | 31.92 | 6,385,260 | -0.01(-0.03%) |
Oct 25, 2022 | 30.93 | 32.00 | 30.93 | 31.93 | 7,333,340 | +0.75(+2.39%) |
Oct 24, 2022 | 30.93 | 31.24 | 30.63 | 31.19 | 8,515,667 | +0.35(+1.14%) |
Oct 21, 2022 | 30.03 | 31.05 | 29.86 | 30.84 | 10,994,318 | +0.85(+2.82%) |
Oct 20, 2022 | 30.12 | 30.60 | 29.95 | 29.99 | 6,920,143 | -0.03(-0.09%) |
Oct 19, 2022 | 29.59 | 30.20 | 29.51 | 30.02 | 9,411,625 | +0.26(+0.88%) |
Oct 18, 2022 | 30.08 | 30.46 | 29.40 | 29.76 | 11,129,157 | +0.09(+0.30%) |
Oct 17, 2022 | 30.32 | 30.55 | 29.63 | 29.67 | 14,594,523 | -0.22(-0.72%) |
Oct 14, 2022 | 30.30 | 30.78 | 29.85 | 29.88 | 11,659,184 | -0.37(-1.22%) |
Oct 13, 2022 | 28.69 | 30.57 | 28.56 | 30.25 | 24,255,808 | +1.54(+5.35%) |
Oct 12, 2022 | 29.35 | 29.56 | 28.66 | 28.71 | 10,628,523 | -0.60(-2.05%) |
Oct 11, 2022 | 28.79 | 29.82 | 28.71 | 29.32 | 12,214,962 | +0.69(+2.42%) |
Oct 10, 2022 | 27.74 | 28.91 | 27.72 | 28.62 | 11,746,250 | +1.19(+4.33%) |
Oct 07, 2022 | 28.79 | 28.83 | 27.32 | 27.44 | 12,559,656 | -1.56(-5.36%) |
Oct 06, 2022 | 29.76 | 29.90 | 28.93 | 28.99 | 6,024,871 | -0.82(-2.74%) |
Oct 05, 2022 | 29.93 | 30.01 | 29.40 | 29.81 | 5,903,752 | -0.21(-0.69%) |
Oct 04, 2022 | 29.32 | 30.03 | 29.31 | 30.02 | 7,147,761 | +0.86(+2.96%) |
Oct 03, 2022 | 28.60 | 29.23 | 28.13 | 29.15 | 9,272,222 | +0.93(+3.28%) |
Sep 30, 2022 | 28.46 | 28.58 | 28.18 | 28.23 | 8,938,104 | -0.13(-0.48%) |
Sep 29, 2022 | 29.50 | 29.50 | 28.07 | 28.36 | 9,156,034 | -1.48(-4.97%) |
Sep 28, 2022 | 29.31 | 29.94 | 29.01 | 29.85 | 7,430,272 | +0.69(+2.37%) |
Sep 27, 2022 | 29.67 | 29.86 | 29.06 | 29.15 | 6,831,849 | -0.23(-0.80%) |
Sep 26, 2022 | 29.29 | 29.68 | 29.16 | 29.39 | 6,099,176 | -0.13(-0.43%) |
Sep 23, 2022 | 29.70 | 29.80 | 29.11 | 29.51 | 6,778,231 | -0.44(-1.47%) |
Sep 22, 2022 | 30.04 | 30.14 | 29.59 | 29.95 | 5,487,571 | -0.10(-0.33%) |
Sep 21, 2022 | 30.75 | 30.93 | 30.05 | 30.05 | 5,554,051 | -0.50(-1.65%) |
Sep 20, 2022 | 30.52 | 30.66 | 30.14 | 30.56 | 5,650,899 | -0.14(-0.47%) |
Sep 19, 2022 | 30.57 | 30.75 | 30.30 | 30.70 | 5,993,500 | -0.11(-0.35%) |
Sep 16, 2022 | 30.65 | 31.19 | 30.44 | 30.81 | 11,752,891 | +0.04(+0.12%) |
Sep 15, 2022 | 31.26 | 31.63 | 30.52 | 30.77 | 12,110,435 | -0.49(-1.55%) |
Sep 14, 2022 | 31.38 | 31.46 | 31.02 | 31.26 | 7,141,893 | +0.03(+0.09%) |
Sep 13, 2022 | 32.44 | 32.64 | 31.12 | 31.23 | 10,053,037 | -1.70(-5.16%) |
Sep 12, 2022 | 32.93 | 33.44 | 32.69 | 32.93 | 10,103,366 | +0.35(+1.08%) |
Sep 09, 2022 | 32.63 | 32.96 | 32.40 | 32.58 | 11,385,379 | +0.25(+0.78%) |
Sep 08, 2022 | 32.29 | 32.49 | 31.74 | 32.33 | 8,614,145 | -0.11(-0.33%) |
Sep 07, 2022 | 31.91 | 32.48 | 31.40 | 32.44 | 8,521,288 | +0.68(+2.15%) |
Sep 06, 2022 | 31.96 | 32.10 | 31.50 | 31.75 | 9,677,251 | +0.05(+0.14%) |
Sep 02, 2022 | 31.89 | 32.34 | 31.56 | 31.71 | 8,075,409 | +0.01(+0.03%) |