Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.27 | 36.83 | 35.87 | 36.79 | 9,277,004 | +0.29(+0.79%) |
Nov 29, 2022 | 36.25 | 36.54 | 36.16 | 36.50 | 5,106,063 | +0.16(+0.44%) |
Nov 28, 2022 | 36.46 | 36.71 | 36.19 | 36.34 | 7,201,635 | -0.03(-0.08%) |
Nov 25, 2022 | 36.54 | 36.63 | 36.34 | 36.37 | 3,845,716 | +0.00(+0.00%) |
Nov 23, 2022 | 35.98 | 36.41 | 35.97 | 36.37 | 5,783,070 | +0.32(+0.88%) |
Nov 22, 2022 | 35.73 | 36.14 | 35.71 | 36.05 | 6,878,915 | +0.48(+1.35%) |
Nov 21, 2022 | 35.39 | 35.66 | 35.19 | 35.57 | 5,628,239 | +0.31(+0.89%) |
Nov 18, 2022 | 35.18 | 35.29 | 34.90 | 35.25 | 8,205,280 | +0.32(+0.93%) |
Nov 17, 2022 | 34.61 | 34.99 | 34.61 | 34.93 | 5,977,553 | +0.06(+0.16%) |
Nov 16, 2022 | 34.47 | 35.14 | 34.42 | 34.87 | 7,610,834 | +0.60(+1.75%) |
Nov 15, 2022 | 34.41 | 34.46 | 33.82 | 34.27 | 6,120,391 | +0.20(+0.60%) |
Nov 14, 2022 | 34.36 | 34.94 | 34.04 | 34.07 | 8,602,111 | -0.16(-0.46%) |
Nov 11, 2022 | 34.91 | 34.96 | 33.33 | 34.23 | 9,318,840 | -0.81(-2.32%) |
Nov 10, 2022 | 35.55 | 35.56 | 34.46 | 35.04 | 9,445,418 | +0.13(+0.37%) |
Nov 09, 2022 | 35.20 | 35.51 | 34.85 | 34.91 | 5,410,810 | -0.34(-0.97%) |
Nov 08, 2022 | 35.49 | 35.63 | 34.92 | 35.25 | 5,215,047 | -0.06(-0.18%) |
Nov 07, 2022 | 35.40 | 35.67 | 35.11 | 35.32 | 5,042,782 | +0.14(+0.39%) |
Nov 04, 2022 | 35.25 | 35.59 | 34.69 | 35.18 | 6,267,454 | +0.03(+0.08%) |
Nov 03, 2022 | 35.14 | 35.34 | 34.93 | 35.15 | 6,415,878 | -0.12(-0.34%) |
Nov 02, 2022 | 35.40 | 36.12 | 35.21 | 35.27 | 6,989,306 | -0.09(-0.26%) |
Nov 01, 2022 | 35.58 | 35.64 | 35.32 | 35.36 | 6,448,370 | -0.23(-0.65%) |
Oct 31, 2022 | 36.02 | 36.08 | 35.35 | 35.60 | 9,839,796 | -0.43(-1.21%) |
Oct 28, 2022 | 35.23 | 36.13 | 34.93 | 36.03 | 9,562,912 | +0.85(+2.42%) |
Oct 27, 2022 | 34.38 | 35.79 | 34.29 | 35.18 | 13,194,092 | +1.03(+3.01%) |
Oct 26, 2022 | 35.07 | 35.23 | 33.42 | 34.15 | 11,882,678 | -0.14(-0.40%) |
Oct 25, 2022 | 33.73 | 34.40 | 33.37 | 34.29 | 10,946,116 | +0.50(+1.48%) |
Oct 24, 2022 | 33.10 | 33.87 | 33.03 | 33.79 | 8,809,298 | +1.21(+3.72%) |
Oct 21, 2022 | 32.51 | 32.84 | 32.28 | 32.58 | 11,066,258 | -0.12(-0.37%) |
Oct 20, 2022 | 33.64 | 33.71 | 32.67 | 32.70 | 7,776,280 | -0.88(-2.62%) |
Oct 19, 2022 | 33.34 | 33.64 | 33.26 | 33.58 | 7,464,706 | +0.20(+0.61%) |
Oct 18, 2022 | 33.00 | 33.50 | 33.00 | 33.37 | 7,357,016 | +0.54(+1.63%) |
Oct 17, 2022 | 33.19 | 33.47 | 32.81 | 32.84 | 6,738,309 | -0.22(-0.67%) |
Oct 14, 2022 | 33.13 | 33.75 | 32.95 | 33.06 | 11,808,467 | -0.05(-0.14%) |
Oct 13, 2022 | 32.36 | 33.28 | 32.26 | 33.11 | 10,109,946 | +0.44(+1.36%) |
Oct 12, 2022 | 32.53 | 33.00 | 32.42 | 32.66 | 10,274,420 | +0.33(+1.03%) |
Oct 11, 2022 | 31.35 | 32.41 | 31.33 | 32.33 | 10,951,831 | +0.81(+2.55%) |
Oct 10, 2022 | 31.46 | 31.89 | 31.04 | 31.52 | 12,307,324 | +0.96(+3.15%) |
Oct 07, 2022 | 30.90 | 30.99 | 30.36 | 30.56 | 7,334,229 | -0.36(-1.17%) |
Oct 06, 2022 | 31.37 | 31.40 | 30.78 | 30.92 | 6,285,219 | -0.43(-1.39%) |
Oct 05, 2022 | 31.55 | 31.59 | 30.70 | 31.36 | 6,816,622 | -0.41(-1.28%) |
Oct 04, 2022 | 31.47 | 32.10 | 31.45 | 31.76 | 8,265,458 | +0.34(+1.09%) |
Oct 03, 2022 | 31.06 | 31.53 | 30.87 | 31.42 | 7,248,915 | +0.56(+1.83%) |
Sep 30, 2022 | 31.09 | 31.14 | 30.74 | 30.86 | 9,643,164 | -0.19(-0.63%) |
Sep 29, 2022 | 31.01 | 31.17 | 30.61 | 31.05 | 7,692,141 | -0.06(-0.18%) |
Sep 28, 2022 | 30.58 | 31.29 | 30.28 | 31.11 | 7,690,862 | +0.62(+2.03%) |
Sep 27, 2022 | 31.54 | 31.88 | 30.43 | 30.49 | 9,567,952 | -1.03(-3.26%) |
Sep 26, 2022 | 31.21 | 31.75 | 31.21 | 31.52 | 8,428,516 | +0.13(+0.41%) |
Sep 23, 2022 | 31.54 | 31.76 | 30.96 | 31.39 | 8,652,716 | -0.31(-0.99%) |
Sep 22, 2022 | 31.91 | 32.09 | 31.68 | 31.70 | 6,399,096 | -0.17(-0.52%) |
Sep 21, 2022 | 31.76 | 32.53 | 31.47 | 31.87 | 9,789,249 | +0.46(+1.47%) |
Sep 20, 2022 | 31.88 | 31.91 | 31.27 | 31.40 | 9,722,005 | -0.62(-1.94%) |
Sep 19, 2022 | 32.11 | 32.42 | 31.99 | 32.02 | 10,338,820 | -0.09(-0.29%) |
Sep 16, 2022 | 31.93 | 32.24 | 31.70 | 32.12 | 32,732,064 | +0.09(+0.29%) |
Sep 15, 2022 | 32.37 | 32.59 | 31.88 | 32.02 | 7,962,895 | -0.32(-1.00%) |
Sep 14, 2022 | 32.60 | 32.90 | 32.22 | 32.35 | 9,194,205 | -0.09(-0.29%) |
Sep 13, 2022 | 33.68 | 33.88 | 32.33 | 32.44 | 12,740,570 | -1.55(-4.55%) |
Sep 12, 2022 | 33.93 | 34.12 | 33.81 | 33.99 | 7,234,300 | +0.25(+0.74%) |
Sep 09, 2022 | 33.56 | 33.91 | 33.30 | 33.74 | 8,623,520 | +0.37(+1.11%) |
Sep 08, 2022 | 34.33 | 34.35 | 33.14 | 33.37 | 10,980,513 | -1.17(-3.38%) |
Sep 07, 2022 | 34.41 | 34.72 | 33.24 | 34.53 | 12,326,183 | -0.10(-0.29%) |
Sep 06, 2022 | 34.61 | 34.80 | 33.99 | 34.63 | 10,601,419 | +0.11(+0.32%) |
Sep 02, 2022 | 35.07 | 35.60 | 34.39 | 34.52 | 6,652,130 | -0.36(-1.03%) |