Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.92 | 35.15 | 34.65 | 35.14 | 1,637,286 | +0.41(+1.18%) |
Nov 29, 2022 | 34.72 | 34.89 | 34.69 | 34.73 | 267,555 | +0.18(+0.52%) |
Nov 28, 2022 | 34.76 | 34.78 | 34.54 | 34.55 | 547,747 | -0.27(-0.78%) |
Nov 25, 2022 | 34.73 | 34.86 | 34.73 | 34.82 | 213,960 | +0.05(+0.14%) |
Nov 23, 2022 | 34.48 | 34.80 | 34.46 | 34.77 | 1,304,433 | +0.21(+0.61%) |
Nov 22, 2022 | 34.63 | 34.67 | 34.49 | 34.56 | 2,406,003 | +0.03(+0.09%) |
Nov 21, 2022 | 34.64 | 34.65 | 34.40 | 34.53 | 1,572,337 | -0.20(-0.58%) |
Nov 18, 2022 | 34.86 | 34.91 | 34.70 | 34.73 | 1,470,787 | -0.25(-0.71%) |
Nov 17, 2022 | 34.93 | 35.00 | 34.85 | 34.98 | 2,505,313 | -0.25(-0.71%) |
Nov 16, 2022 | 35.28 | 35.34 | 35.16 | 35.23 | 2,178,759 | -0.08(-0.23%) |
Nov 15, 2022 | 35.26 | 35.45 | 35.10 | 35.31 | 2,943,492 | +0.13(+0.37%) |
Nov 14, 2022 | 35.04 | 35.24 | 35.02 | 35.18 | 2,266,182 | +0.09(+0.26%) |
Nov 11, 2022 | 34.98 | 35.10 | 34.86 | 35.09 | 1,283,248 | +0.22(+0.63%) |
Nov 10, 2022 | 34.54 | 34.87 | 34.49 | 34.87 | 1,283,358 | +1.02(+3.01%) |
Nov 09, 2022 | 33.99 | 34.20 | 33.80 | 33.85 | 1,747,350 | -0.16(-0.47%) |
Nov 08, 2022 | 33.29 | 34.09 | 33.27 | 34.01 | 2,869,047 | +0.76(+2.29%) |
Nov 07, 2022 | 33.32 | 33.39 | 33.23 | 33.25 | 1,005,940 | -0.13(-0.39%) |
Nov 04, 2022 | 33.04 | 33.40 | 33.00 | 33.38 | 782,343 | +0.99(+3.06%) |
Nov 03, 2022 | 32.14 | 32.41 | 32.12 | 32.39 | 732,240 | -0.10(-0.31%) |
Nov 02, 2022 | 32.89 | 32.48 | 32.49 | 1,800,402 | -0.23(-0.70%) | |
Nov 01, 2022 | 32.82 | 32.84 | 32.62 | 32.72 | 1,266,687 | +0.31(+0.96%) |
Oct 31, 2022 | 32.46 | 32.60 | 32.40 | 32.41 | 1,211,644 | -0.26(-0.80%) |
Oct 28, 2022 | 32.63 | 32.74 | 32.53 | 32.67 | 1,625,237 | -0.34(-1.03%) |
Oct 27, 2022 | 32.99 | 33.07 | 32.89 | 33.01 | 1,489,448 | -0.05(-0.15%) |
Oct 26, 2022 | 33.01 | 33.21 | 33.01 | 33.06 | 840,983 | +0.21(+0.64%) |
Oct 25, 2022 | 32.83 | 33.00 | 32.81 | 32.85 | 1,977,360 | +0.07(+0.21%) |
Oct 24, 2022 | 32.73 | 32.85 | 32.66 | 32.78 | 1,136,197 | -0.09(-0.27%) |
Oct 21, 2022 | 32.41 | 32.91 | 32.38 | 32.87 | 1,174,217 | +0.57(+1.76%) |
Oct 20, 2022 | 32.41 | 32.67 | 32.26 | 32.30 | 5,269,889 | -0.06(-0.19%) |
Oct 19, 2022 | 32.44 | 32.51 | 32.32 | 32.36 | 496,783 | -0.44(-1.34%) |
Oct 18, 2022 | 32.86 | 32.88 | 32.68 | 32.80 | 1,466,157 | +0.07(+0.21%) |
Oct 17, 2022 | 33.03 | 33.12 | 32.70 | 32.73 | 1,860,081 | +0.10(+0.31%) |
Oct 14, 2022 | 32.85 | 32.88 | 32.58 | 32.63 | 1,968,402 | -0.40(-1.21%) |
Oct 13, 2022 | 32.72 | 33.21 | 32.61 | 33.03 | 1,800,301 | -0.24(-0.72%) |
Oct 12, 2022 | 33.16 | 33.33 | 33.11 | 33.27 | 598,695 | +0.19(+0.57%) |
Oct 11, 2022 | 33.14 | 33.44 | 33.04 | 33.08 | 1,133,089 | -0.07(-0.21%) |
Oct 10, 2022 | 33.25 | 33.33 | 33.08 | 33.15 | 1,294,722 | -0.51(-1.52%) |
Oct 07, 2022 | 33.79 | 33.90 | 33.63 | 33.66 | 531,082 | -0.39(-1.15%) |
Oct 06, 2022 | 34.00 | 34.10 | 33.90 | 34.05 | 532,264 | -0.02(-0.06%) |
Oct 05, 2022 | 33.97 | 34.13 | 33.78 | 34.07 | 930,222 | -0.19(-0.55%) |
Oct 04, 2022 | 33.94 | 34.34 | 33.89 | 34.26 | 1,757,982 | +0.49(+1.45%) |
Oct 03, 2022 | 33.14 | 33.79 | 33.11 | 33.77 | 2,819,141 | +0.79(+2.40%) |
Sep 30, 2022 | 33.05 | 33.27 | 32.96 | 32.98 | 1,630,275 | -0.01(-0.03%) |
Sep 29, 2022 | 32.86 | 33.05 | 32.66 | 32.99 | 3,146,865 | +0.02(+0.06%) |
Sep 28, 2022 | 32.68 | 33.02 | 32.63 | 32.97 | 2,229,209 | +0.65(+2.01%) |
Sep 27, 2022 | 32.46 | 32.56 | 32.30 | 32.32 | 2,436,505 | +0.08(+0.25%) |
Sep 26, 2022 | 32.66 | 32.73 | 32.20 | 32.24 | 3,485,906 | -0.38(-1.16%) |
Sep 23, 2022 | 32.83 | 32.83 | 32.55 | 32.62 | 2,753,177 | -0.58(-1.75%) |
Sep 22, 2022 | 33.31 | 33.35 | 33.12 | 33.20 | 1,211,496 | -0.02(-0.06%) |
Sep 21, 2022 | 33.27 | 33.52 | 32.85 | 33.22 | 2,482,644 | +0.15(+0.45%) |
Sep 20, 2022 | 33.07 | 33.10 | 32.96 | 33.07 | 1,661,588 | -0.19(-0.57%) |
Sep 19, 2022 | 33.02 | 33.27 | 33.01 | 33.26 | 1,981,968 | +0.03(+0.09%) |
Sep 16, 2022 | 32.97 | 33.37 | 32.91 | 33.23 | 2,814,453 | +0.18(+0.54%) |
Sep 15, 2022 | 33.43 | 33.58 | 32.97 | 33.05 | 2,803,890 | -0.63(-1.87%) |
Sep 14, 2022 | 33.83 | 33.90 | 33.63 | 33.68 | 1,311,373 | -0.13(-0.38%) |
Sep 13, 2022 | 33.80 | 33.94 | 33.77 | 33.81 | 1,461,679 | -0.44(-1.28%) |
Sep 12, 2022 | 34.34 | 34.45 | 34.23 | 34.25 | 1,697,552 | +0.18(+0.53%) |
Sep 09, 2022 | 34.06 | 34.16 | 33.99 | 34.07 | 1,474,700 | +0.17(+0.50%) |
Sep 08, 2022 | 34.00 | 34.07 | 33.84 | 33.90 | 1,922,071 | -0.19(-0.56%) |
Sep 07, 2022 | 33.73 | 34.15 | 33.70 | 34.09 | 1,205,540 | +0.32(+0.95%) |
Sep 06, 2022 | 33.94 | 33.99 | 33.76 | 33.77 | 847,581 | -0.19(-0.56%) |
Sep 02, 2022 | 33.96 | 34.12 | 33.93 | 33.96 | 2,954,421 | +0.30(+0.89%) |