Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.19 | 35.06 | 33.89 | 35.05 | 7,448,049 | +0.75(+2.20%) |
Nov 29, 2022 | 33.71 | 34.41 | 33.57 | 34.29 | 6,839,641 | +0.73(+2.18%) |
Nov 28, 2022 | 34.38 | 34.60 | 33.56 | 33.56 | 6,117,050 | -1.22(-3.50%) |
Nov 25, 2022 | 34.19 | 35.07 | 34.04 | 34.78 | 4,392,722 | +0.60(+1.77%) |
Nov 23, 2022 | 34.05 | 34.54 | 33.89 | 34.18 | 5,470,583 | +0.26(+0.76%) |
Nov 22, 2022 | 34.06 | 34.19 | 33.44 | 33.92 | 4,866,254 | +0.00(+0.00%) |
Nov 21, 2022 | 33.99 | 34.37 | 33.74 | 33.92 | 5,776,380 | -0.24(-0.70%) |
Nov 18, 2022 | 34.68 | 35.06 | 33.86 | 34.16 | 6,422,903 | +0.41(+1.20%) |
Nov 17, 2022 | 33.13 | 33.82 | 33.00 | 33.75 | 5,562,169 | -0.06(-0.18%) |
Nov 16, 2022 | 34.11 | 34.33 | 33.58 | 33.81 | 7,394,997 | -0.77(-2.24%) |
Nov 15, 2022 | 34.95 | 35.26 | 34.14 | 34.58 | 8,462,085 | +0.21(+0.61%) |
Nov 14, 2022 | 34.43 | 35.17 | 34.28 | 34.37 | 8,339,330 | -0.74(-2.12%) |
Nov 11, 2022 | 35.36 | 35.67 | 34.94 | 35.12 | 9,214,100 | -0.05(-0.14%) |
Nov 10, 2022 | 34.21 | 35.50 | 33.99 | 35.17 | 12,059,677 | +2.01(+6.07%) |
Nov 09, 2022 | 32.97 | 33.71 | 32.85 | 33.15 | 7,903,535 | -0.13(-0.39%) |
Nov 08, 2022 | 33.11 | 33.59 | 32.80 | 33.28 | 7,748,054 | +0.23(+0.69%) |
Nov 07, 2022 | 33.07 | 33.33 | 32.27 | 33.06 | 7,055,911 | +0.59(+1.83%) |
Nov 04, 2022 | 32.40 | 32.92 | 31.87 | 32.46 | 9,803,416 | +0.78(+2.47%) |
Nov 03, 2022 | 31.25 | 32.09 | 30.70 | 31.68 | 10,379,921 | -0.09(-0.28%) |
Nov 02, 2022 | 32.90 | 31.74 | 31.77 | 14,071,573 | -1.56(-4.67%) | |
Nov 01, 2022 | 34.02 | 34.12 | 33.22 | 33.32 | 9,277,049 | -0.30(-0.88%) |
Oct 31, 2022 | 34.35 | 34.61 | 33.58 | 33.62 | 10,386,746 | -0.73(-2.13%) |
Oct 28, 2022 | 33.76 | 34.43 | 33.39 | 34.35 | 7,382,867 | +0.57(+1.70%) |
Oct 27, 2022 | 34.09 | 34.76 | 33.73 | 33.78 | 8,503,375 | +0.19(+0.56%) |
Oct 26, 2022 | 33.39 | 34.28 | 33.42 | 33.59 | 9,515,982 | +0.00(+0.00%) |
Oct 25, 2022 | 32.78 | 33.68 | 32.62 | 33.59 | 7,822,460 | +0.62(+1.89%) |
Oct 24, 2022 | 32.55 | 33.11 | 32.28 | 32.97 | 10,482,844 | +0.68(+2.12%) |
Oct 21, 2022 | 31.77 | 32.51 | 31.48 | 32.28 | 11,276,118 | +0.43(+1.34%) |
Oct 20, 2022 | 32.10 | 32.79 | 31.82 | 31.86 | 14,917,469 | -0.37(-1.14%) |
Oct 19, 2022 | 32.28 | 32.64 | 31.79 | 32.22 | 14,338,344 | +0.35(+1.09%) |
Oct 18, 2022 | 31.67 | 31.90 | 31.05 | 31.88 | 13,696,656 | +1.03(+3.34%) |
Oct 17, 2022 | 31.69 | 31.83 | 30.44 | 30.85 | 15,427,588 | +0.05(+0.16%) |
Oct 14, 2022 | 31.30 | 31.63 | 30.58 | 30.80 | 22,719,184 | +0.69(+2.30%) |
Oct 13, 2022 | 29.06 | 30.74 | 28.26 | 30.10 | 27,344,016 | +1.16(+4.01%) |
Oct 12, 2022 | 28.26 | 29.17 | 27.95 | 28.94 | 11,864,534 | +0.37(+1.28%) |
Oct 11, 2022 | 30.31 | 30.48 | 28.11 | 28.58 | 17,184,728 | -0.57(-1.97%) |
Oct 10, 2022 | 29.14 | 29.45 | 28.71 | 29.15 | 10,484,738 | +0.03(+0.10%) |
Oct 07, 2022 | 29.92 | 29.94 | 28.79 | 29.12 | 11,153,593 | -1.22(-4.02%) |
Oct 06, 2022 | 30.01 | 30.63 | 29.87 | 30.34 | 10,787,798 | +0.10(+0.33%) |
Oct 05, 2022 | 29.73 | 30.47 | 29.53 | 30.24 | 8,595,780 | -0.23(-0.75%) |
Oct 04, 2022 | 28.98 | 30.54 | 28.98 | 30.47 | 16,446,671 | +2.47(+8.81%) |
Oct 03, 2022 | 27.72 | 28.24 | 26.95 | 28.00 | 11,154,626 | +0.20(+0.71%) |
Sep 30, 2022 | 27.86 | 28.33 | 27.63 | 27.80 | 9,721,213 | -0.38(-1.34%) |
Sep 29, 2022 | 28.61 | 28.67 | 27.82 | 28.18 | 11,140,494 | -1.04(-3.56%) |
Sep 28, 2022 | 28.24 | 29.36 | 28.00 | 29.22 | 10,408,967 | +0.98(+3.47%) |
Sep 27, 2022 | 28.35 | 28.67 | 27.55 | 28.24 | 13,298,149 | +0.48(+1.71%) |
Sep 26, 2022 | 28.68 | 28.86 | 27.76 | 27.76 | 12,236,652 | -0.99(-3.45%) |
Sep 23, 2022 | 29.12 | 29.31 | 28.22 | 28.75 | 13,006,235 | -0.93(-3.14%) |
Sep 22, 2022 | 30.84 | 30.92 | 29.45 | 29.69 | 11,202,442 | -1.19(-3.85%) |
Sep 21, 2022 | 32.10 | 32.16 | 30.80 | 30.88 | 13,820,619 | -1.58(-4.86%) |
Sep 20, 2022 | 32.56 | 32.97 | 31.97 | 32.45 | 7,688,422 | -0.19(-0.58%) |
Sep 19, 2022 | 31.65 | 32.81 | 31.55 | 32.64 | 9,010,746 | +0.82(+2.58%) |
Sep 16, 2022 | 32.42 | 32.52 | 31.50 | 31.82 | 13,958,942 | -1.16(-3.52%) |
Sep 15, 2022 | 32.17 | 33.43 | 32.15 | 32.98 | 11,644,819 | +0.61(+1.90%) |
Sep 14, 2022 | 31.30 | 32.39 | 30.54 | 32.36 | 11,145,131 | +0.91(+2.90%) |
Sep 13, 2022 | 31.74 | 32.07 | 31.30 | 31.45 | 9,593,266 | -1.40(-4.25%) |
Sep 12, 2022 | 32.70 | 33.14 | 32.42 | 32.85 | 8,369,698 | +0.49(+1.50%) |
Sep 09, 2022 | 32.13 | 32.46 | 31.94 | 32.36 | 11,069,020 | +0.54(+1.68%) |
Sep 08, 2022 | 31.43 | 32.19 | 31.26 | 31.83 | 11,182,918 | -0.11(-0.34%) |
Sep 07, 2022 | 31.00 | 32.04 | 30.98 | 31.94 | 9,118,581 | +1.03(+3.33%) |
Sep 06, 2022 | 31.05 | 31.36 | 30.38 | 30.91 | 7,700,267 | +0.25(+0.81%) |
Sep 02, 2022 | 31.15 | 31.54 | 30.41 | 30.66 | 8,709,137 | -0.15(-0.48%) |