Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.70 | 37.26 | 36.29 | 37.22 | 9,169,971 | +0.29(+0.79%) |
Nov 29, 2022 | 36.67 | 36.97 | 36.58 | 36.92 | 5,047,153 | +0.16(+0.44%) |
Nov 28, 2022 | 36.89 | 37.14 | 36.61 | 36.76 | 7,118,547 | -0.03(-0.08%) |
Nov 25, 2022 | 36.96 | 37.06 | 36.76 | 36.79 | 3,801,347 | +0.00(+0.00%) |
Nov 23, 2022 | 36.40 | 36.84 | 36.39 | 36.79 | 5,716,349 | +0.32(+0.88%) |
Nov 22, 2022 | 36.15 | 36.56 | 36.13 | 36.47 | 6,799,550 | +0.49(+1.35%) |
Nov 21, 2022 | 35.81 | 36.08 | 35.60 | 35.98 | 5,563,304 | +0.32(+0.89%) |
Nov 18, 2022 | 35.59 | 35.70 | 35.30 | 35.66 | 8,110,612 | +0.33(+0.93%) |
Nov 17, 2022 | 35.02 | 35.40 | 35.02 | 35.34 | 5,908,588 | +0.06(+0.16%) |
Nov 16, 2022 | 34.87 | 35.55 | 34.82 | 35.28 | 7,523,025 | +0.61(+1.75%) |
Nov 15, 2022 | 34.81 | 34.86 | 34.21 | 34.67 | 6,049,778 | +0.21(+0.60%) |
Nov 14, 2022 | 34.77 | 35.35 | 34.44 | 34.47 | 8,502,865 | -0.16(-0.46%) |
Nov 11, 2022 | 35.32 | 35.37 | 33.72 | 34.63 | 9,211,326 | -0.82(-2.32%) |
Nov 10, 2022 | 35.96 | 35.97 | 34.86 | 35.45 | 9,336,443 | +0.13(+0.37%) |
Nov 09, 2022 | 35.61 | 35.93 | 35.25 | 35.32 | 5,348,384 | -0.35(-0.97%) |
Nov 08, 2022 | 35.91 | 36.04 | 35.33 | 35.66 | 5,154,879 | -0.07(-0.18%) |
Nov 07, 2022 | 35.81 | 36.09 | 35.52 | 35.73 | 4,984,602 | +0.14(+0.39%) |
Nov 04, 2022 | 35.66 | 36.00 | 35.10 | 35.59 | 6,195,144 | +0.03(+0.08%) |
Nov 03, 2022 | 35.55 | 35.75 | 35.34 | 35.56 | 6,341,856 | -0.12(-0.34%) |
Nov 02, 2022 | 35.81 | 36.54 | 35.62 | 35.68 | 6,908,668 | -0.09(-0.26%) |
Nov 01, 2022 | 35.99 | 36.06 | 35.73 | 35.78 | 6,373,973 | -0.23(-0.65%) |
Oct 31, 2022 | 36.44 | 36.50 | 35.77 | 36.01 | 9,726,270 | -0.44(-1.21%) |
Oct 28, 2022 | 35.65 | 36.55 | 35.34 | 36.45 | 9,452,581 | +0.86(+2.42%) |
Oct 27, 2022 | 34.78 | 36.21 | 34.69 | 35.59 | 13,041,867 | +1.04(+3.01%) |
Oct 26, 2022 | 35.48 | 35.65 | 33.81 | 34.55 | 11,745,584 | -0.14(-0.41%) |
Oct 25, 2022 | 34.12 | 34.80 | 33.76 | 34.69 | 10,819,827 | +0.51(+1.48%) |
Oct 24, 2022 | 33.48 | 34.26 | 33.42 | 34.19 | 8,707,662 | +1.23(+3.72%) |
Oct 21, 2022 | 32.88 | 33.22 | 32.66 | 32.96 | 10,938,583 | -0.12(-0.37%) |
Oct 20, 2022 | 34.04 | 34.10 | 33.05 | 33.08 | 7,686,563 | -0.89(-2.62%) |
Oct 19, 2022 | 33.73 | 34.03 | 33.65 | 33.97 | 7,378,583 | +0.21(+0.61%) |
Oct 18, 2022 | 33.39 | 33.89 | 33.38 | 33.76 | 7,272,136 | +0.54(+1.63%) |
Oct 17, 2022 | 33.58 | 33.86 | 33.19 | 33.22 | 6,660,567 | -0.22(-0.67%) |
Oct 14, 2022 | 33.51 | 34.15 | 33.33 | 33.45 | 11,672,229 | -0.05(-0.14%) |
Oct 13, 2022 | 32.73 | 33.67 | 32.63 | 33.49 | 9,993,304 | +0.45(+1.36%) |
Oct 12, 2022 | 32.91 | 33.39 | 32.80 | 33.04 | 10,155,881 | +0.34(+1.03%) |
Oct 11, 2022 | 31.71 | 32.79 | 31.70 | 32.71 | 10,825,476 | +0.81(+2.55%) |
Oct 10, 2022 | 31.83 | 32.27 | 31.41 | 31.89 | 12,165,330 | +0.97(+3.15%) |
Oct 07, 2022 | 31.27 | 31.35 | 30.71 | 30.92 | 7,249,612 | -0.37(-1.17%) |
Oct 06, 2022 | 31.73 | 31.77 | 31.14 | 31.28 | 6,212,705 | -0.44(-1.39%) |
Oct 05, 2022 | 31.92 | 31.96 | 31.05 | 31.72 | 6,737,977 | -0.41(-1.28%) |
Oct 04, 2022 | 31.84 | 32.47 | 31.82 | 32.14 | 8,170,097 | +0.35(+1.09%) |
Oct 03, 2022 | 31.42 | 31.90 | 31.23 | 31.79 | 7,165,282 | +0.57(+1.83%) |
Sep 30, 2022 | 31.45 | 31.51 | 31.10 | 31.22 | 9,531,908 | -0.20(-0.63%) |
Sep 29, 2022 | 31.37 | 31.53 | 30.97 | 31.41 | 7,603,394 | -0.06(-0.18%) |
Sep 28, 2022 | 30.94 | 31.66 | 30.64 | 31.47 | 7,602,130 | +0.63(+2.03%) |
Sep 27, 2022 | 31.91 | 32.25 | 30.79 | 30.84 | 9,457,563 | -1.04(-3.26%) |
Sep 26, 2022 | 31.57 | 32.12 | 31.57 | 31.88 | 8,331,273 | +0.13(+0.41%) |
Sep 23, 2022 | 31.91 | 32.13 | 31.32 | 31.75 | 8,552,887 | -0.32(-0.99%) |
Sep 22, 2022 | 32.29 | 32.47 | 32.05 | 32.07 | 6,325,267 | -0.17(-0.52%) |
Sep 21, 2022 | 32.14 | 32.91 | 31.84 | 32.24 | 9,676,307 | +0.47(+1.47%) |
Sep 20, 2022 | 32.25 | 32.29 | 31.63 | 31.77 | 9,609,839 | -0.63(-1.94%) |
Sep 19, 2022 | 32.48 | 32.80 | 32.37 | 32.40 | 10,219,538 | -0.09(-0.29%) |
Sep 16, 2022 | 32.30 | 32.61 | 32.07 | 32.49 | 32,354,422 | +0.09(+0.29%) |
Sep 15, 2022 | 32.74 | 32.97 | 32.25 | 32.40 | 7,871,024 | -0.33(-1.00%) |
Sep 14, 2022 | 32.98 | 33.29 | 32.59 | 32.73 | 9,088,128 | -0.09(-0.29%) |
Sep 13, 2022 | 34.07 | 34.28 | 32.71 | 32.82 | 12,593,578 | -1.56(-4.55%) |
Sep 12, 2022 | 34.33 | 34.52 | 34.21 | 34.38 | 7,150,835 | +0.25(+0.74%) |
Sep 09, 2022 | 33.95 | 34.31 | 33.68 | 34.13 | 8,524,028 | +0.37(+1.11%) |
Sep 08, 2022 | 34.73 | 34.75 | 33.53 | 33.76 | 10,853,827 | -1.18(-3.38%) |
Sep 07, 2022 | 34.81 | 35.12 | 33.62 | 34.93 | 12,183,972 | -0.10(-0.29%) |
Sep 06, 2022 | 35.01 | 35.21 | 34.39 | 35.04 | 10,479,107 | +0.11(+0.32%) |
Sep 02, 2022 | 35.48 | 36.02 | 34.79 | 34.93 | 6,575,382 | -0.37(-1.03%) |