Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.64 | 35.29 | 34.14 | 35.28 | 60,317,568 | +0.59(+1.71%) |
Nov 29, 2022 | 34.44 | 34.76 | 34.40 | 34.69 | 32,402,120 | +0.20(+0.59%) |
Nov 28, 2022 | 34.89 | 35.03 | 34.42 | 34.48 | 35,195,720 | -0.60(-1.72%) |
Nov 25, 2022 | 35.01 | 35.13 | 34.94 | 35.09 | 11,595,662 | +0.12(+0.33%) |
Nov 23, 2022 | 34.76 | 35.06 | 34.76 | 34.97 | 28,799,400 | +0.15(+0.42%) |
Nov 22, 2022 | 34.66 | 34.86 | 34.66 | 34.82 | 30,270,096 | +0.35(+1.01%) |
Nov 21, 2022 | 34.32 | 34.54 | 34.28 | 34.47 | 25,354,346 | +0.11(+0.31%) |
Nov 18, 2022 | 34.54 | 34.59 | 34.08 | 34.37 | 40,608,104 | +0.28(+0.83%) |
Nov 17, 2022 | 33.87 | 34.10 | 33.77 | 34.08 | 36,735,584 | -0.18(-0.54%) |
Nov 16, 2022 | 34.41 | 34.50 | 34.16 | 34.27 | 33,801,340 | -0.17(-0.48%) |
Nov 15, 2022 | 34.73 | 34.86 | 34.08 | 34.43 | 59,474,560 | +0.08(+0.23%) |
Nov 14, 2022 | 34.75 | 34.78 | 34.33 | 34.36 | 39,085,188 | -0.50(-1.42%) |
Nov 11, 2022 | 34.74 | 35.01 | 34.62 | 34.85 | 47,963,360 | +0.28(+0.82%) |
Nov 10, 2022 | 33.91 | 34.62 | 33.82 | 34.57 | 69,641,072 | +1.66(+5.05%) |
Nov 09, 2022 | 33.25 | 33.37 | 32.84 | 32.91 | 43,332,012 | -0.56(-1.68%) |
Nov 08, 2022 | 33.29 | 33.64 | 33.12 | 33.47 | 35,816,432 | +0.19(+0.58%) |
Nov 07, 2022 | 33.19 | 33.30 | 32.97 | 33.28 | 30,924,484 | +0.33(+1.00%) |
Nov 04, 2022 | 32.82 | 33.12 | 32.48 | 32.95 | 43,047,636 | +0.59(+1.83%) |
Nov 03, 2022 | 32.28 | 32.61 | 32.14 | 32.35 | 42,014,560 | -0.33(-1.01%) |
Nov 02, 2022 | 33.03 | 32.66 | 32.69 | 59,728,492 | -0.42(-1.26%) | |
Nov 01, 2022 | 33.29 | 33.37 | 32.96 | 33.10 | 40,076,644 | +0.09(+0.27%) |
Oct 31, 2022 | 33.01 | 33.23 | 32.97 | 33.02 | 41,253,180 | -0.20(-0.61%) |
Oct 28, 2022 | 32.50 | 33.26 | 32.44 | 33.22 | 37,485,384 | +0.81(+2.49%) |
Oct 27, 2022 | 32.45 | 32.77 | 32.35 | 32.41 | 42,434,160 | +0.26(+0.82%) |
Oct 26, 2022 | 32.17 | 32.51 | 32.08 | 32.15 | 39,141,460 | +0.08(+0.24%) |
Oct 25, 2022 | 31.53 | 32.13 | 31.47 | 32.07 | 34,927,692 | +0.38(+1.20%) |
Oct 24, 2022 | 31.46 | 31.84 | 31.36 | 31.69 | 41,282,692 | +0.42(+1.34%) |
Oct 21, 2022 | 30.46 | 31.31 | 30.24 | 31.28 | 56,079,180 | +0.90(+2.98%) |
Oct 20, 2022 | 30.83 | 31.14 | 30.29 | 30.37 | 44,378,096 | -0.50(-1.61%) |
Oct 19, 2022 | 31.11 | 31.37 | 30.70 | 30.87 | 36,229,360 | -0.51(-1.64%) |
Oct 18, 2022 | 31.69 | 31.73 | 31.02 | 31.38 | 49,581,416 | +0.50(+1.60%) |
Oct 17, 2022 | 30.77 | 31.09 | 30.69 | 30.89 | 48,587,424 | +0.76(+2.52%) |
Oct 14, 2022 | 30.92 | 31.28 | 30.06 | 30.13 | 62,665,808 | -0.52(-1.68%) |
Oct 13, 2022 | 28.84 | 30.72 | 28.75 | 30.64 | 85,480,008 | +1.21(+4.13%) |
Oct 12, 2022 | 29.51 | 29.81 | 29.32 | 29.43 | 49,666,524 | -0.07(-0.23%) |
Oct 11, 2022 | 29.68 | 29.99 | 29.37 | 29.50 | 51,905,180 | -0.38(-1.27%) |
Oct 10, 2022 | 30.18 | 30.30 | 29.70 | 29.88 | 31,907,928 | -0.14(-0.45%) |
Oct 07, 2022 | 30.47 | 30.57 | 29.85 | 30.01 | 37,443,608 | -0.73(-2.37%) |
Oct 06, 2022 | 31.00 | 31.22 | 30.67 | 30.74 | 35,729,576 | -0.44(-1.40%) |
Oct 05, 2022 | 30.94 | 31.35 | 30.82 | 31.18 | 42,983,456 | -0.24(-0.77%) |
Oct 04, 2022 | 30.76 | 31.45 | 30.72 | 31.42 | 54,998,440 | +1.13(+3.72%) |
Oct 03, 2022 | 29.79 | 30.45 | 29.44 | 30.29 | 48,460,272 | +0.80(+2.70%) |
Sep 30, 2022 | 29.79 | 30.16 | 29.42 | 29.50 | 39,094,068 | -0.27(-0.91%) |
Sep 29, 2022 | 29.83 | 29.95 | 29.40 | 29.77 | 43,067,372 | -0.38(-1.26%) |
Sep 28, 2022 | 29.65 | 30.32 | 29.58 | 30.15 | 47,430,824 | +0.58(+1.97%) |
Sep 27, 2022 | 29.93 | 30.08 | 29.27 | 29.57 | 62,398,964 | -0.13(-0.43%) |
Sep 26, 2022 | 29.95 | 30.23 | 29.48 | 29.69 | 51,399,216 | -0.48(-1.58%) |
Sep 23, 2022 | 30.35 | 30.42 | 29.73 | 30.17 | 58,460,540 | -0.49(-1.58%) |
Sep 22, 2022 | 31.25 | 31.30 | 30.60 | 30.65 | 53,816,864 | -0.52(-1.68%) |
Sep 21, 2022 | 32.04 | 32.16 | 31.16 | 31.18 | 51,060,468 | -0.66(-2.08%) |
Sep 20, 2022 | 32.05 | 32.12 | 31.54 | 31.84 | 43,424,828 | -0.48(-1.47%) |
Sep 19, 2022 | 31.58 | 32.33 | 31.58 | 32.32 | 37,555,740 | +0.36(+1.13%) |
Sep 16, 2022 | 31.92 | 32.01 | 31.61 | 31.95 | 55,758,896 | -0.29(-0.90%) |
Sep 15, 2022 | 32.18 | 32.66 | 32.09 | 32.24 | 49,300,468 | +0.11(+0.33%) |
Sep 14, 2022 | 32.30 | 32.45 | 31.85 | 32.14 | 40,577,592 | -0.10(-0.30%) |
Sep 13, 2022 | 32.82 | 32.94 | 32.12 | 32.23 | 63,181,964 | -1.25(-3.72%) |
Sep 12, 2022 | 33.35 | 33.66 | 33.27 | 33.48 | 43,420,036 | +0.27(+0.81%) |
Sep 09, 2022 | 33.06 | 33.30 | 33.04 | 33.21 | 42,757,772 | +0.30(+0.91%) |
Sep 08, 2022 | 32.18 | 32.93 | 32.04 | 32.91 | 52,516,852 | +0.57(+1.76%) |
Sep 07, 2022 | 31.62 | 32.40 | 31.57 | 32.34 | 36,232,400 | +0.63(+1.98%) |
Sep 06, 2022 | 31.95 | 32.03 | 31.39 | 31.71 | 47,658,564 | -0.08(-0.24%) |
Sep 02, 2022 | 32.41 | 32.68 | 31.63 | 31.79 | 44,704,508 | -0.25(-0.78%) |