Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.26 | 35.12 | 33.96 | 35.11 | 7,433,890 | +0.75(+2.20%) |
Nov 29, 2022 | 33.77 | 34.47 | 33.63 | 34.36 | 6,826,638 | +0.73(+2.18%) |
Nov 28, 2022 | 34.45 | 34.66 | 33.62 | 33.62 | 6,105,421 | -1.22(-3.50%) |
Nov 25, 2022 | 34.25 | 35.14 | 34.11 | 34.85 | 4,384,371 | +0.61(+1.77%) |
Nov 23, 2022 | 34.11 | 34.61 | 33.95 | 34.24 | 5,460,183 | +0.26(+0.76%) |
Nov 22, 2022 | 34.12 | 34.26 | 33.51 | 33.98 | 4,857,002 | +0.00(+0.00%) |
Nov 21, 2022 | 34.05 | 34.44 | 33.80 | 33.98 | 5,765,399 | -0.24(-0.70%) |
Nov 18, 2022 | 34.75 | 35.12 | 33.92 | 34.22 | 6,410,692 | +0.41(+1.20%) |
Nov 17, 2022 | 33.20 | 33.88 | 33.06 | 33.81 | 5,551,595 | -0.06(-0.18%) |
Nov 16, 2022 | 34.17 | 34.40 | 33.64 | 33.87 | 7,380,938 | -0.77(-2.24%) |
Nov 15, 2022 | 35.01 | 35.32 | 34.21 | 34.65 | 8,445,997 | +0.21(+0.61%) |
Nov 14, 2022 | 34.50 | 35.23 | 34.35 | 34.44 | 8,323,475 | -0.74(-2.12%) |
Nov 11, 2022 | 35.43 | 35.74 | 35.00 | 35.18 | 9,196,582 | -0.05(-0.14%) |
Nov 10, 2022 | 34.28 | 35.57 | 34.06 | 35.23 | 12,036,750 | +2.02(+6.07%) |
Nov 09, 2022 | 33.03 | 33.78 | 32.91 | 33.22 | 7,888,509 | -0.13(-0.39%) |
Nov 08, 2022 | 33.18 | 33.65 | 32.86 | 33.35 | 7,733,324 | +0.23(+0.69%) |
Nov 07, 2022 | 33.13 | 33.39 | 32.33 | 33.12 | 7,042,496 | +0.60(+1.83%) |
Nov 04, 2022 | 32.46 | 32.98 | 31.93 | 32.52 | 9,784,778 | +0.78(+2.47%) |
Nov 03, 2022 | 31.31 | 32.16 | 30.76 | 31.74 | 10,360,187 | -0.09(-0.28%) |
Nov 02, 2022 | 32.96 | 31.80 | 31.83 | 14,044,820 | -1.56(-4.67%) | |
Nov 01, 2022 | 34.08 | 34.18 | 33.29 | 33.39 | 9,259,412 | -0.30(-0.88%) |
Oct 31, 2022 | 34.42 | 34.68 | 33.64 | 33.68 | 10,366,999 | -0.73(-2.13%) |
Oct 28, 2022 | 33.82 | 34.50 | 33.46 | 34.42 | 7,368,831 | +0.58(+1.70%) |
Oct 27, 2022 | 34.15 | 34.83 | 33.79 | 33.84 | 8,487,209 | +0.19(+0.56%) |
Oct 26, 2022 | 33.46 | 34.35 | 33.49 | 33.65 | 9,497,891 | +0.00(+0.00%) |
Oct 25, 2022 | 32.84 | 33.74 | 32.68 | 33.65 | 7,807,589 | +0.63(+1.89%) |
Oct 24, 2022 | 32.61 | 33.17 | 32.34 | 33.03 | 10,462,914 | +0.69(+2.12%) |
Oct 21, 2022 | 31.83 | 32.57 | 31.54 | 32.34 | 11,254,680 | +0.43(+1.34%) |
Oct 20, 2022 | 32.17 | 32.86 | 31.88 | 31.92 | 14,889,108 | -0.37(-1.14%) |
Oct 19, 2022 | 32.34 | 32.70 | 31.85 | 32.28 | 14,311,085 | +0.35(+1.09%) |
Oct 18, 2022 | 31.73 | 31.96 | 31.11 | 31.94 | 13,670,617 | +1.03(+3.34%) |
Oct 17, 2022 | 31.75 | 31.89 | 30.50 | 30.90 | 15,398,258 | +0.05(+0.16%) |
Oct 14, 2022 | 31.36 | 31.69 | 30.64 | 30.85 | 22,675,992 | +0.70(+2.30%) |
Oct 13, 2022 | 29.12 | 30.80 | 28.31 | 30.16 | 27,292,032 | +1.16(+4.01%) |
Oct 12, 2022 | 28.31 | 29.23 | 28.01 | 29.00 | 11,841,978 | +0.37(+1.28%) |
Oct 11, 2022 | 30.37 | 30.54 | 28.16 | 28.63 | 17,152,056 | -0.58(-1.97%) |
Oct 10, 2022 | 29.20 | 29.50 | 28.77 | 29.21 | 10,464,805 | +0.03(+0.10%) |
Oct 07, 2022 | 29.98 | 30.00 | 28.85 | 29.18 | 11,132,389 | -1.22(-4.02%) |
Oct 06, 2022 | 30.07 | 30.69 | 29.93 | 30.40 | 10,767,289 | +0.10(+0.33%) |
Oct 05, 2022 | 29.78 | 30.53 | 29.58 | 30.30 | 8,579,438 | -0.23(-0.75%) |
Oct 04, 2022 | 29.04 | 30.60 | 29.04 | 30.53 | 16,415,403 | +2.47(+8.81%) |
Oct 03, 2022 | 27.78 | 28.29 | 27.00 | 28.06 | 11,133,419 | +0.20(+0.71%) |
Sep 30, 2022 | 27.92 | 28.38 | 27.68 | 27.86 | 9,702,732 | -0.38(-1.34%) |
Sep 29, 2022 | 28.66 | 28.72 | 27.88 | 28.23 | 11,119,314 | -1.04(-3.56%) |
Sep 28, 2022 | 28.29 | 29.42 | 28.06 | 29.28 | 10,389,178 | +0.98(+3.47%) |
Sep 27, 2022 | 28.40 | 28.72 | 27.60 | 28.29 | 13,272,868 | +0.48(+1.71%) |
Sep 26, 2022 | 28.73 | 28.92 | 27.81 | 27.82 | 12,213,388 | -0.99(-3.45%) |
Sep 23, 2022 | 29.18 | 29.37 | 28.27 | 28.81 | 12,981,508 | -0.93(-3.14%) |
Sep 22, 2022 | 30.89 | 30.97 | 29.51 | 29.74 | 11,181,145 | -1.19(-3.85%) |
Sep 21, 2022 | 32.17 | 32.22 | 30.85 | 30.93 | 13,794,344 | -1.58(-4.86%) |
Sep 20, 2022 | 32.62 | 33.03 | 32.03 | 32.51 | 7,673,805 | -0.19(-0.58%) |
Sep 19, 2022 | 31.71 | 32.87 | 31.61 | 32.70 | 8,993,615 | +0.82(+2.58%) |
Sep 16, 2022 | 32.48 | 32.58 | 31.56 | 31.88 | 13,932,404 | -1.16(-3.52%) |
Sep 15, 2022 | 32.23 | 33.50 | 32.21 | 33.04 | 11,622,680 | +0.62(+1.90%) |
Sep 14, 2022 | 31.36 | 32.45 | 30.60 | 32.42 | 11,123,942 | +0.91(+2.90%) |
Sep 13, 2022 | 31.80 | 32.13 | 31.36 | 31.51 | 9,575,028 | -1.40(-4.25%) |
Sep 12, 2022 | 32.76 | 33.20 | 32.48 | 32.91 | 8,353,786 | +0.49(+1.50%) |
Sep 09, 2022 | 32.20 | 32.52 | 32.00 | 32.42 | 11,047,976 | +0.54(+1.68%) |
Sep 08, 2022 | 31.49 | 32.25 | 31.32 | 31.89 | 11,161,658 | -0.11(-0.34%) |
Sep 07, 2022 | 31.06 | 32.11 | 31.04 | 32.00 | 9,101,246 | +1.03(+3.33%) |
Sep 06, 2022 | 31.11 | 31.42 | 30.43 | 30.96 | 7,685,628 | +0.25(+0.81%) |
Sep 02, 2022 | 31.21 | 31.60 | 30.47 | 30.72 | 8,692,579 | -0.15(-0.48%) |