Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.33 | 36.24 | 34.66 | 36.24 | 54,031,660 | +0.81(+2.30%) |
Nov 29, 2022 | 35.41 | 35.57 | 35.16 | 35.42 | 28,239,654 | +0.13(+0.38%) |
Nov 28, 2022 | 35.81 | 36.06 | 35.26 | 35.29 | 37,003,904 | -0.80(-2.23%) |
Nov 25, 2022 | 36.11 | 36.25 | 35.96 | 36.09 | 16,835,342 | +0.09(+0.24%) |
Nov 23, 2022 | 35.89 | 36.06 | 35.78 | 36.01 | 19,776,830 | +0.11(+0.32%) |
Nov 22, 2022 | 35.99 | 36.19 | 35.84 | 35.89 | 24,532,978 | +0.17(+0.48%) |
Nov 21, 2022 | 35.51 | 35.92 | 35.49 | 35.72 | 29,138,280 | +0.11(+0.32%) |
Nov 18, 2022 | 36.18 | 36.24 | 35.35 | 35.61 | 33,466,708 | +0.02(+0.05%) |
Nov 17, 2022 | 35.31 | 35.62 | 35.00 | 35.59 | 24,743,294 | -0.18(-0.51%) |
Nov 16, 2022 | 36.01 | 36.13 | 35.62 | 35.77 | 24,867,318 | -0.33(-0.90%) |
Nov 15, 2022 | 36.56 | 36.67 | 35.71 | 36.09 | 48,125,116 | -0.06(-0.16%) |
Nov 14, 2022 | 36.47 | 36.63 | 36.14 | 36.15 | 37,110,876 | -0.62(-1.69%) |
Nov 11, 2022 | 36.56 | 36.96 | 36.35 | 36.77 | 37,275,988 | +0.27(+0.73%) |
Nov 10, 2022 | 35.71 | 36.59 | 35.56 | 36.51 | 47,695,056 | +1.54(+4.41%) |
Nov 09, 2022 | 35.31 | 35.39 | 34.84 | 34.97 | 31,493,090 | -0.56(-1.59%) |
Nov 08, 2022 | 35.51 | 35.83 | 35.19 | 35.53 | 34,102,120 | +0.10(+0.27%) |
Nov 07, 2022 | 35.43 | 35.75 | 35.17 | 35.43 | 39,177,300 | +0.21(+0.60%) |
Nov 04, 2022 | 34.95 | 35.42 | 34.68 | 35.22 | 41,120,196 | +0.86(+2.51%) |
Nov 03, 2022 | 34.18 | 34.60 | 33.90 | 34.36 | 31,380,946 | -0.19(-0.55%) |
Nov 02, 2022 | 34.53 | 35.69 | 34.42 | 34.55 | 59,924,100 | -0.11(-0.30%) |
Nov 01, 2022 | 34.89 | 35.19 | 34.57 | 34.66 | 31,228,596 | +0.15(+0.44%) |
Oct 31, 2022 | 34.47 | 34.78 | 34.29 | 34.51 | 34,013,240 | -0.13(-0.39%) |
Oct 28, 2022 | 34.51 | 34.75 | 34.12 | 34.64 | 33,067,044 | +0.30(+0.86%) |
Oct 27, 2022 | 34.61 | 34.82 | 34.25 | 34.34 | 36,818,024 | +0.16(+0.48%) |
Oct 26, 2022 | 33.91 | 34.55 | 33.84 | 34.18 | 42,998,784 | +0.30(+0.88%) |
Oct 25, 2022 | 33.26 | 34.07 | 33.06 | 33.88 | 38,778,152 | +0.31(+0.91%) |
Oct 24, 2022 | 33.62 | 33.76 | 33.23 | 33.58 | 35,261,200 | +0.11(+0.34%) |
Oct 21, 2022 | 32.13 | 33.55 | 32.13 | 33.46 | 57,367,596 | +1.20(+3.71%) |
Oct 20, 2022 | 32.53 | 33.15 | 32.16 | 32.27 | 41,483,892 | -0.21(-0.65%) |
Oct 19, 2022 | 33.11 | 33.35 | 32.33 | 32.48 | 45,048,500 | -0.92(-2.75%) |
Oct 18, 2022 | 33.49 | 33.85 | 32.82 | 33.39 | 85,574,240 | +1.21(+3.75%) |
Oct 17, 2022 | 31.94 | 32.43 | 31.47 | 32.19 | 92,818,560 | +1.84(+6.06%) |
Oct 14, 2022 | 30.46 | 31.24 | 30.23 | 30.35 | 60,759,784 | +0.01(+0.03%) |
Oct 13, 2022 | 28.16 | 30.42 | 28.06 | 30.34 | 70,734,048 | +1.75(+6.13%) |
Oct 12, 2022 | 28.38 | 29.02 | 28.22 | 28.59 | 37,719,068 | +0.09(+0.30%) |
Oct 11, 2022 | 29.08 | 29.17 | 28.31 | 28.50 | 60,680,484 | -0.85(-2.90%) |
Oct 10, 2022 | 29.58 | 29.72 | 29.06 | 29.35 | 39,336,296 | -0.09(-0.29%) |
Oct 07, 2022 | 29.84 | 29.91 | 29.23 | 29.44 | 54,630,680 | -0.68(-2.26%) |
Oct 06, 2022 | 30.25 | 30.52 | 30.03 | 30.12 | 42,696,880 | -0.44(-1.44%) |
Oct 05, 2022 | 30.20 | 30.67 | 30.11 | 30.56 | 37,367,144 | -0.44(-1.42%) |
Oct 04, 2022 | 30.37 | 31.14 | 30.36 | 31.00 | 41,521,760 | +1.23(+4.15%) |
Oct 03, 2022 | 29.29 | 29.95 | 28.91 | 29.77 | 36,119,816 | +0.85(+2.95%) |
Sep 30, 2022 | 29.45 | 29.86 | 28.88 | 28.91 | 44,188,176 | -0.44(-1.50%) |
Sep 29, 2022 | 29.38 | 29.58 | 28.92 | 29.35 | 36,774,900 | -0.39(-1.32%) |
Sep 28, 2022 | 29.23 | 29.98 | 29.10 | 29.75 | 40,073,260 | +0.48(+1.64%) |
Sep 27, 2022 | 29.94 | 30.03 | 29.01 | 29.27 | 45,870,232 | -0.44(-1.48%) |
Sep 26, 2022 | 29.99 | 30.47 | 29.38 | 29.71 | 42,143,476 | -0.67(-2.21%) |
Sep 23, 2022 | 30.57 | 30.72 | 29.88 | 30.38 | 57,776,032 | -0.74(-2.37%) |
Sep 22, 2022 | 31.89 | 31.98 | 31.01 | 31.12 | 49,639,932 | -0.62(-1.96%) |
Sep 21, 2022 | 32.85 | 32.94 | 31.71 | 31.74 | 53,937,928 | -0.98(-2.98%) |
Sep 20, 2022 | 33.03 | 33.30 | 32.44 | 32.72 | 35,078,964 | -0.50(-1.50%) |
Sep 19, 2022 | 32.28 | 33.39 | 32.20 | 33.21 | 31,104,002 | +0.55(+1.67%) |
Sep 16, 2022 | 32.73 | 32.77 | 32.23 | 32.67 | 56,695,900 | -0.37(-1.13%) |
Sep 15, 2022 | 32.35 | 33.41 | 32.27 | 33.04 | 46,852,460 | +0.61(+1.89%) |
Sep 14, 2022 | 32.74 | 32.95 | 32.11 | 32.43 | 33,433,194 | -0.12(-0.38%) |
Sep 13, 2022 | 33.11 | 33.24 | 32.37 | 32.55 | 42,796,048 | -1.22(-3.60%) |
Sep 12, 2022 | 33.70 | 34.11 | 33.53 | 33.77 | 31,876,866 | +0.32(+0.94%) |
Sep 09, 2022 | 33.49 | 33.75 | 33.36 | 33.45 | 38,968,044 | +0.28(+0.84%) |
Sep 08, 2022 | 32.04 | 33.25 | 31.85 | 33.17 | 47,004,236 | +1.03(+3.22%) |
Sep 07, 2022 | 31.41 | 32.24 | 31.24 | 32.14 | 42,551,680 | +0.49(+1.54%) |
Sep 06, 2022 | 32.21 | 32.29 | 31.22 | 31.65 | 42,561,016 | -0.35(-1.11%) |
Sep 02, 2022 | 32.49 | 33.01 | 31.85 | 32.01 | 45,961,492 | -0.04(-0.12%) |