Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.84 | 40.56 | 39.54 | 40.55 | 2,115,192 | -0.46(-1.13%) |
Nov 29, 2022 | 40.91 | 41.11 | 40.73 | 41.01 | 1,514,205 | +0.30(+0.72%) |
Nov 28, 2022 | 40.84 | 41.06 | 40.64 | 40.72 | 1,873,773 | +0.13(+0.33%) |
Nov 25, 2022 | 40.38 | 40.79 | 40.38 | 40.58 | 767,965 | +0.31(+0.78%) |
Nov 23, 2022 | 40.10 | 40.30 | 39.88 | 40.27 | 3,053,851 | -0.01(-0.02%) |
Nov 22, 2022 | 40.11 | 40.32 | 39.96 | 40.28 | 3,204,545 | +0.28(+0.69%) |
Nov 21, 2022 | 39.93 | 40.20 | 39.76 | 40.00 | 2,382,260 | +0.21(+0.52%) |
Nov 18, 2022 | 39.57 | 39.97 | 39.44 | 39.80 | 2,365,933 | +0.72(+1.83%) |
Nov 17, 2022 | 38.63 | 39.33 | 38.63 | 39.08 | 1,407,387 | -0.13(-0.34%) |
Nov 16, 2022 | 39.54 | 39.66 | 39.14 | 39.21 | 5,060,648 | +0.28(+0.71%) |
Nov 15, 2022 | 39.37 | 39.46 | 38.50 | 38.94 | 3,630,685 | +0.30(+0.79%) |
Nov 14, 2022 | 38.78 | 39.05 | 38.62 | 38.63 | 3,359,503 | +0.37(+0.96%) |
Nov 11, 2022 | 38.55 | 38.63 | 37.76 | 38.27 | 6,078,626 | -1.35(-3.41%) |
Nov 10, 2022 | 39.94 | 39.97 | 39.16 | 39.62 | 2,394,431 | +0.87(+2.24%) |
Nov 09, 2022 | 38.84 | 39.11 | 38.70 | 38.75 | 1,612,767 | -0.09(-0.23%) |
Nov 08, 2022 | 38.53 | 39.18 | 38.49 | 38.84 | 1,923,075 | -0.01(-0.02%) |
Nov 07, 2022 | 38.54 | 39.02 | 38.45 | 38.85 | 2,838,205 | -0.15(-0.39%) |
Nov 04, 2022 | 38.84 | 39.12 | 38.46 | 39.00 | 1,810,102 | +0.70(+1.82%) |
Nov 03, 2022 | 37.88 | 38.45 | 37.85 | 38.30 | 2,811,565 | -0.09(-0.23%) |
Nov 02, 2022 | 38.83 | 39.03 | 38.35 | 38.39 | 3,427,042 | -0.04(-0.12%) |
Nov 01, 2022 | 38.66 | 38.67 | 38.14 | 38.44 | 2,123,072 | -0.21(-0.56%) |
Oct 31, 2022 | 38.47 | 38.95 | 38.45 | 38.65 | 6,181,160 | +0.16(+0.42%) |
Oct 28, 2022 | 38.21 | 38.64 | 38.10 | 38.49 | 3,542,852 | +1.31(+3.54%) |
Oct 27, 2022 | 37.39 | 37.60 | 37.14 | 37.18 | 3,982,186 | -0.24(-0.65%) |
Oct 26, 2022 | 37.16 | 37.68 | 37.16 | 37.42 | 2,609,745 | +0.51(+1.38%) |
Oct 25, 2022 | 36.44 | 36.96 | 36.41 | 36.91 | 2,685,455 | +0.41(+1.13%) |
Oct 24, 2022 | 36.20 | 36.57 | 36.08 | 36.50 | 3,141,175 | +0.34(+0.94%) |
Oct 21, 2022 | 35.47 | 36.28 | 35.33 | 36.16 | 2,253,954 | +0.72(+2.04%) |
Oct 20, 2022 | 35.34 | 35.60 | 35.30 | 35.43 | 4,725,497 | -0.01(-0.03%) |
Oct 19, 2022 | 35.78 | 35.87 | 35.31 | 35.44 | 7,717,433 | -0.37(-1.02%) |
Oct 18, 2022 | 36.29 | 36.29 | 35.62 | 35.81 | 3,789,906 | -0.35(-0.96%) |
Oct 17, 2022 | 35.92 | 36.26 | 35.84 | 36.16 | 2,251,868 | +0.77(+2.17%) |
Oct 14, 2022 | 35.76 | 35.93 | 35.30 | 35.39 | 5,105,126 | -0.30(-0.85%) |
Oct 13, 2022 | 34.71 | 35.80 | 34.69 | 35.69 | 1,318,938 | +0.61(+1.73%) |
Oct 12, 2022 | 35.30 | 35.58 | 35.08 | 35.08 | 1,772,496 | -0.40(-1.13%) |
Oct 11, 2022 | 35.10 | 36.00 | 35.04 | 35.49 | 4,037,217 | +0.53(+1.51%) |
Oct 10, 2022 | 34.71 | 35.10 | 34.58 | 34.96 | 2,695,938 | +0.21(+0.62%) |
Oct 07, 2022 | 35.03 | 35.23 | 34.70 | 34.74 | 3,016,763 | -0.04(-0.10%) |
Oct 06, 2022 | 34.85 | 34.98 | 34.59 | 34.78 | 4,894,532 | -0.82(-2.31%) |
Oct 05, 2022 | 35.38 | 35.78 | 35.28 | 35.60 | 3,356,226 | -0.27(-0.75%) |
Oct 04, 2022 | 35.51 | 35.93 | 35.32 | 35.87 | 3,405,071 | +0.83(+2.37%) |
Oct 03, 2022 | 34.60 | 35.07 | 34.41 | 35.04 | 3,055,825 | +1.05(+3.08%) |
Sep 30, 2022 | 34.19 | 34.49 | 33.98 | 33.99 | 3,276,421 | +0.02(+0.05%) |
Sep 29, 2022 | 33.80 | 34.29 | 33.55 | 33.97 | 8,050,792 | -0.15(-0.45%) |
Sep 28, 2022 | 33.78 | 34.20 | 33.62 | 34.13 | 5,397,668 | +0.85(+2.55%) |
Sep 27, 2022 | 33.50 | 33.66 | 33.15 | 33.28 | 6,887,979 | -0.03(-0.08%) |
Sep 26, 2022 | 33.53 | 33.64 | 33.00 | 33.30 | 7,611,966 | -1.03(-2.99%) |
Sep 23, 2022 | 34.32 | 34.71 | 33.98 | 34.33 | 3,802,736 | -0.65(-1.87%) |
Sep 22, 2022 | 34.91 | 35.09 | 34.60 | 34.98 | 3,366,152 | +0.33(+0.95%) |
Sep 21, 2022 | 35.26 | 35.26 | 34.56 | 34.65 | 2,590,983 | -1.05(-2.95%) |
Sep 20, 2022 | 35.64 | 35.94 | 35.49 | 35.71 | 1,527,001 | -0.58(-1.60%) |
Sep 19, 2022 | 36.05 | 36.34 | 35.82 | 36.29 | 1,973,515 | -0.21(-0.56%) |
Sep 16, 2022 | 36.04 | 36.72 | 36.04 | 36.50 | 1,791,416 | +0.13(+0.37%) |
Sep 15, 2022 | 36.23 | 36.53 | 36.18 | 36.36 | 2,471,821 | +0.55(+1.55%) |
Sep 14, 2022 | 36.08 | 36.25 | 35.66 | 35.81 | 1,994,447 | -0.43(-1.18%) |
Sep 13, 2022 | 36.59 | 36.65 | 36.17 | 36.24 | 1,622,813 | -0.86(-2.31%) |
Sep 12, 2022 | 36.91 | 37.33 | 36.90 | 37.09 | 1,561,793 | +0.62(+1.69%) |
Sep 09, 2022 | 36.46 | 36.62 | 36.29 | 36.48 | 1,273,940 | +0.64(+1.80%) |
Sep 08, 2022 | 35.63 | 36.04 | 35.46 | 35.83 | 2,333,642 | -0.35(-0.96%) |
Sep 07, 2022 | 35.70 | 36.29 | 35.66 | 36.18 | 2,841,757 | +0.79(+2.22%) |
Sep 06, 2022 | 35.64 | 35.77 | 35.31 | 35.40 | 2,705,733 | -0.44(-1.22%) |
Sep 02, 2022 | 36.17 | 36.59 | 35.79 | 35.83 | 2,024,168 | -0.29(-0.79%) |