Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.14 | 38.74 | 36.92 | 38.68 | 4,937,328 | +1.35(+3.62%) |
Nov 29, 2022 | 36.92 | 37.37 | 36.76 | 37.33 | 2,556,966 | +0.16(+0.43%) |
Nov 28, 2022 | 37.09 | 37.27 | 36.91 | 37.17 | 2,596,606 | -0.22(-0.58%) |
Nov 25, 2022 | 37.14 | 37.40 | 37.14 | 37.39 | 713,926 | +0.33(+0.89%) |
Nov 23, 2022 | 36.43 | 37.07 | 36.43 | 37.06 | 1,744,308 | +0.50(+1.36%) |
Nov 22, 2022 | 36.47 | 36.70 | 36.15 | 36.56 | 1,728,103 | +0.35(+0.96%) |
Nov 21, 2022 | 36.08 | 36.46 | 36.02 | 36.22 | 3,046,070 | +0.12(+0.34%) |
Nov 18, 2022 | 35.61 | 36.11 | 35.44 | 36.09 | 4,093,108 | +0.78(+2.20%) |
Nov 17, 2022 | 35.33 | 35.46 | 34.87 | 35.32 | 2,656,467 | -0.38(-1.05%) |
Nov 16, 2022 | 35.72 | 36.16 | 35.63 | 35.69 | 2,981,330 | -0.09(-0.26%) |
Nov 15, 2022 | 35.26 | 35.99 | 35.24 | 35.78 | 6,335,887 | +0.89(+2.55%) |
Nov 14, 2022 | 35.65 | 35.65 | 34.89 | 34.89 | 4,435,276 | -0.71(-2.00%) |
Nov 11, 2022 | 36.59 | 36.60 | 35.42 | 35.61 | 3,514,934 | -0.97(-2.64%) |
Nov 10, 2022 | 35.78 | 36.63 | 35.33 | 36.57 | 2,453,151 | +1.70(+4.87%) |
Nov 09, 2022 | 35.00 | 35.28 | 34.65 | 34.87 | 2,575,410 | -0.45(-1.27%) |
Nov 08, 2022 | 35.14 | 35.51 | 34.92 | 35.33 | 4,161,590 | +0.27(+0.78%) |
Nov 07, 2022 | 35.58 | 35.58 | 34.41 | 35.05 | 4,614,081 | -0.50(-1.40%) |
Nov 04, 2022 | 35.70 | 35.78 | 34.81 | 35.55 | 3,261,498 | +0.08(+0.21%) |
Nov 03, 2022 | 34.87 | 35.78 | 34.61 | 35.48 | 2,628,572 | +0.21(+0.61%) |
Nov 02, 2022 | 35.60 | 35.26 | 35.26 | 3,612,007 | -0.41(-1.15%) | |
Nov 01, 2022 | 35.22 | 35.70 | 35.10 | 35.67 | 4,019,790 | +0.66(+1.88%) |
Oct 31, 2022 | 35.29 | 35.35 | 34.77 | 35.01 | 6,527,435 | -0.34(-0.97%) |
Oct 28, 2022 | 34.72 | 35.41 | 34.60 | 35.35 | 3,979,428 | +0.77(+2.23%) |
Oct 27, 2022 | 34.12 | 34.94 | 34.06 | 34.58 | 4,883,911 | +0.81(+2.39%) |
Oct 26, 2022 | 35.13 | 35.18 | 33.60 | 33.78 | 6,238,286 | -1.11(-3.19%) |
Oct 25, 2022 | 34.24 | 35.01 | 34.20 | 34.89 | 4,354,570 | +0.65(+1.90%) |
Oct 24, 2022 | 34.12 | 34.37 | 33.81 | 34.24 | 2,884,884 | +0.44(+1.29%) |
Oct 21, 2022 | 33.47 | 34.02 | 33.21 | 33.80 | 5,387,417 | +0.31(+0.91%) |
Oct 20, 2022 | 34.22 | 34.24 | 33.25 | 33.50 | 2,882,004 | -0.78(-2.28%) |
Oct 19, 2022 | 34.20 | 34.70 | 34.03 | 34.28 | 3,392,987 | -0.36(-1.05%) |
Oct 18, 2022 | 34.69 | 34.96 | 34.27 | 34.64 | 2,953,488 | +0.36(+1.06%) |
Oct 17, 2022 | 33.96 | 34.52 | 33.84 | 34.28 | 3,288,093 | +0.70(+2.07%) |
Oct 14, 2022 | 34.78 | 35.11 | 33.54 | 33.58 | 7,005,066 | -0.88(-2.56%) |
Oct 13, 2022 | 33.19 | 34.61 | 33.05 | 34.46 | 6,132,235 | +0.90(+2.68%) |
Oct 12, 2022 | 34.11 | 34.11 | 33.43 | 33.56 | 4,343,954 | -0.53(-1.55%) |
Oct 11, 2022 | 34.12 | 34.74 | 33.92 | 34.09 | 6,408,542 | -0.07(-0.22%) |
Oct 10, 2022 | 33.70 | 34.35 | 33.65 | 34.17 | 6,159,553 | +0.65(+1.94%) |
Oct 07, 2022 | 34.21 | 34.27 | 33.28 | 33.52 | 4,443,837 | -0.70(-2.04%) |
Oct 06, 2022 | 34.90 | 34.97 | 34.05 | 34.21 | 4,546,167 | -0.85(-2.44%) |
Oct 05, 2022 | 35.65 | 35.67 | 34.63 | 35.07 | 3,903,744 | -1.10(-3.03%) |
Oct 04, 2022 | 35.09 | 36.28 | 34.97 | 36.16 | 4,021,188 | +1.21(+3.45%) |
Oct 03, 2022 | 34.96 | 35.33 | 34.57 | 34.96 | 4,995,632 | +0.60(+1.76%) |
Sep 30, 2022 | 34.67 | 34.83 | 34.08 | 34.35 | 6,631,399 | -0.17(-0.48%) |
Sep 29, 2022 | 35.75 | 35.82 | 34.49 | 34.52 | 4,614,599 | -1.38(-3.85%) |
Sep 28, 2022 | 35.93 | 36.09 | 35.43 | 35.90 | 2,994,597 | +0.43(+1.20%) |
Sep 27, 2022 | 36.17 | 36.30 | 35.31 | 35.48 | 3,228,083 | -0.52(-1.44%) |
Sep 26, 2022 | 37.12 | 37.23 | 35.49 | 36.00 | 3,607,561 | -1.19(-3.20%) |
Sep 23, 2022 | 37.25 | 37.26 | 36.79 | 37.18 | 4,375,486 | -0.41(-1.09%) |
Sep 22, 2022 | 38.08 | 38.08 | 37.47 | 37.59 | 3,561,570 | -0.47(-1.24%) |
Sep 21, 2022 | 38.63 | 39.03 | 38.04 | 38.07 | 6,595,948 | -0.35(-0.92%) |
Sep 20, 2022 | 38.63 | 38.67 | 37.67 | 38.42 | 4,547,558 | -0.45(-1.15%) |
Sep 19, 2022 | 38.10 | 38.91 | 37.81 | 38.86 | 4,532,751 | +0.61(+1.60%) |
Sep 16, 2022 | 37.68 | 38.52 | 37.53 | 38.25 | 17,916,090 | +0.72(+1.93%) |
Sep 15, 2022 | 38.38 | 38.38 | 37.49 | 37.53 | 4,438,817 | -0.95(-2.46%) |
Sep 14, 2022 | 38.22 | 38.73 | 38.16 | 38.47 | 5,132,315 | +0.27(+0.70%) |
Sep 13, 2022 | 38.35 | 38.80 | 38.00 | 38.20 | 5,731,452 | -0.57(-1.46%) |
Sep 12, 2022 | 38.59 | 38.89 | 38.26 | 38.77 | 3,119,822 | +0.23(+0.60%) |
Sep 09, 2022 | 38.25 | 38.69 | 38.03 | 38.54 | 3,827,931 | +0.45(+1.17%) |
Sep 08, 2022 | 37.96 | 38.32 | 37.78 | 38.09 | 4,153,217 | -0.11(-0.29%) |
Sep 07, 2022 | 37.08 | 38.27 | 37.08 | 38.20 | 2,890,055 | +1.33(+3.60%) |
Sep 06, 2022 | 37.12 | 37.52 | 36.76 | 36.88 | 3,110,156 | -0.18(-0.48%) |
Sep 02, 2022 | 37.45 | 37.87 | 36.96 | 37.05 | 2,236,128 | -0.24(-0.65%) |