Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.97 | 35.16 | 33.69 | 35.10 | 37,783,548 | +1.11(+3.27%) |
Nov 29, 2022 | 33.98 | 34.18 | 33.63 | 33.99 | 17,253,986 | -0.11(-0.31%) |
Nov 28, 2022 | 33.87 | 34.16 | 33.77 | 34.09 | 20,102,384 | -0.06(-0.17%) |
Nov 25, 2022 | 34.13 | 34.47 | 34.00 | 34.15 | 11,285,343 | +0.11(+0.34%) |
Nov 23, 2022 | 33.56 | 34.18 | 33.48 | 34.04 | 18,675,640 | +0.41(+1.23%) |
Nov 22, 2022 | 33.12 | 33.72 | 32.99 | 33.62 | 26,935,792 | +0.72(+2.18%) |
Nov 21, 2022 | 33.16 | 33.42 | 32.60 | 32.91 | 20,855,618 | -0.14(-0.43%) |
Nov 18, 2022 | 32.97 | 33.44 | 32.84 | 33.05 | 22,469,412 | +0.23(+0.70%) |
Nov 17, 2022 | 32.05 | 33.10 | 31.81 | 32.82 | 27,161,184 | +0.27(+0.82%) |
Nov 16, 2022 | 32.76 | 33.07 | 32.24 | 32.55 | 20,332,502 | -0.29(-0.88%) |
Nov 15, 2022 | 33.17 | 33.61 | 32.52 | 32.84 | 27,232,854 | +0.14(+0.44%) |
Nov 14, 2022 | 32.47 | 33.20 | 32.39 | 32.70 | 30,040,984 | +0.11(+0.32%) |
Nov 11, 2022 | 31.74 | 32.63 | 31.45 | 32.59 | 25,559,382 | +1.20(+3.81%) |
Nov 10, 2022 | 31.35 | 31.52 | 30.81 | 31.39 | 32,912,682 | +1.32(+4.40%) |
Nov 09, 2022 | 30.33 | 30.56 | 29.87 | 30.07 | 21,769,460 | -0.49(-1.60%) |
Nov 08, 2022 | 30.39 | 30.98 | 30.15 | 30.56 | 22,838,600 | +0.29(+0.95%) |
Nov 07, 2022 | 30.01 | 30.51 | 29.82 | 30.27 | 27,831,892 | +0.57(+1.94%) |
Nov 04, 2022 | 29.39 | 30.12 | 29.10 | 29.70 | 30,232,940 | +0.59(+2.04%) |
Nov 03, 2022 | 29.18 | 29.29 | 28.78 | 29.10 | 30,527,830 | -0.51(-1.71%) |
Nov 02, 2022 | 30.17 | 29.55 | 29.61 | 26,395,520 | -0.62(-2.06%) | |
Nov 01, 2022 | 30.65 | 31.24 | 30.21 | 30.23 | 24,357,338 | -0.17(-0.57%) |
Oct 31, 2022 | 30.54 | 30.54 | 29.91 | 30.41 | 27,010,010 | -0.20(-0.66%) |
Oct 28, 2022 | 30.13 | 30.68 | 29.34 | 30.61 | 35,924,272 | -0.02(-0.06%) |
Oct 27, 2022 | 31.60 | 32.82 | 30.52 | 30.63 | 40,667,876 | +0.45(+1.49%) |
Oct 26, 2022 | 30.65 | 30.83 | 30.13 | 30.18 | 33,471,966 | -0.06(-0.19%) |
Oct 25, 2022 | 29.89 | 30.28 | 29.77 | 30.23 | 26,427,000 | +0.46(+1.54%) |
Oct 24, 2022 | 29.54 | 30.06 | 29.44 | 29.77 | 29,907,760 | +0.57(+1.97%) |
Oct 21, 2022 | 29.04 | 29.45 | 28.79 | 29.20 | 32,177,308 | +0.02(+0.07%) |
Oct 20, 2022 | 29.22 | 29.51 | 28.99 | 29.18 | 24,006,214 | +0.08(+0.26%) |
Oct 19, 2022 | 29.44 | 29.65 | 28.99 | 29.10 | 30,361,026 | -0.35(-1.20%) |
Oct 18, 2022 | 30.01 | 30.26 | 29.19 | 29.46 | 30,518,102 | -0.07(-0.23%) |
Oct 17, 2022 | 29.19 | 29.66 | 29.12 | 29.52 | 30,434,828 | +0.74(+2.56%) |
Oct 14, 2022 | 29.24 | 29.54 | 28.75 | 28.79 | 28,829,844 | -0.17(-0.60%) |
Oct 13, 2022 | 27.46 | 29.23 | 27.20 | 28.96 | 36,755,180 | +1.48(+5.37%) |
Oct 12, 2022 | 27.52 | 28.10 | 27.32 | 27.48 | 31,090,236 | +0.01(+0.03%) |
Oct 11, 2022 | 27.71 | 27.92 | 27.42 | 27.47 | 36,269,240 | -0.43(-1.54%) |
Oct 10, 2022 | 28.30 | 28.50 | 27.81 | 27.91 | 24,618,016 | -0.13(-0.48%) |
Oct 07, 2022 | 28.62 | 28.72 | 27.97 | 28.04 | 30,116,676 | -0.75(-2.60%) |
Oct 06, 2022 | 29.34 | 29.43 | 28.72 | 28.79 | 33,934,932 | -0.66(-2.24%) |
Oct 05, 2022 | 29.25 | 29.61 | 28.87 | 29.45 | 23,312,796 | -0.24(-0.81%) |
Oct 04, 2022 | 29.21 | 29.79 | 29.12 | 29.69 | 29,419,982 | +0.60(+2.08%) |
Oct 03, 2022 | 28.33 | 29.22 | 28.10 | 29.08 | 36,171,284 | +1.23(+4.43%) |
Sep 30, 2022 | 29.10 | 29.10 | 27.80 | 27.85 | 33,090,126 | -1.04(-3.61%) |
Sep 29, 2022 | 29.30 | 29.30 | 28.49 | 28.89 | 30,014,596 | -0.69(-2.34%) |
Sep 28, 2022 | 29.12 | 29.81 | 28.87 | 29.59 | 27,810,482 | +0.85(+2.97%) |
Sep 27, 2022 | 29.70 | 29.82 | 28.49 | 28.73 | 36,207,780 | -0.60(-2.04%) |
Sep 26, 2022 | 30.06 | 30.24 | 28.98 | 29.33 | 37,505,388 | -0.90(-2.98%) |
Sep 23, 2022 | 30.74 | 30.77 | 29.86 | 30.23 | 28,907,848 | -0.60(-1.94%) |
Sep 22, 2022 | 30.95 | 31.26 | 30.67 | 30.83 | 26,521,256 | -0.22(-0.70%) |
Sep 21, 2022 | 32.30 | 32.37 | 31.03 | 31.05 | 38,685,748 | -1.08(-3.37%) |
Sep 20, 2022 | 32.27 | 32.50 | 31.90 | 32.13 | 28,039,480 | -0.59(-1.80%) |
Sep 19, 2022 | 32.63 | 33.01 | 32.28 | 32.72 | 24,700,144 | -0.06(-0.17%) |
Sep 16, 2022 | 32.37 | 32.96 | 32.22 | 32.78 | 55,074,872 | +0.49(+1.53%) |
Sep 15, 2022 | 32.71 | 32.86 | 32.02 | 32.28 | 38,964,852 | -0.45(-1.36%) |
Sep 14, 2022 | 32.31 | 32.95 | 31.95 | 32.73 | 33,484,648 | +0.96(+3.02%) |
Sep 13, 2022 | 33.30 | 33.38 | 31.72 | 31.77 | 37,871,680 | -2.12(-6.25%) |
Sep 12, 2022 | 33.92 | 34.09 | 33.58 | 33.89 | 22,938,558 | +0.25(+0.73%) |
Sep 09, 2022 | 32.70 | 33.71 | 32.61 | 33.64 | 29,801,604 | +1.01(+3.08%) |
Sep 08, 2022 | 33.15 | 33.15 | 32.04 | 32.63 | 41,151,028 | -0.58(-1.74%) |
Sep 07, 2022 | 33.01 | 33.31 | 32.84 | 33.21 | 34,952,580 | +0.23(+0.69%) |
Sep 06, 2022 | 34.16 | 34.16 | 32.84 | 32.99 | 31,427,994 | -0.97(-2.85%) |
Sep 02, 2022 | 35.08 | 35.16 | 33.85 | 33.95 | 21,208,234 | -1.08(-3.09%) |