Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.94 | 40.85 | 39.58 | 40.85 | 1,662,708 | +1.01(+2.54%) |
Nov 29, 2022 | 39.92 | 40.36 | 39.77 | 39.84 | 1,741,769 | -0.13(-0.32%) |
Nov 28, 2022 | 40.13 | 40.45 | 39.78 | 39.97 | 2,466,728 | -0.38(-0.95%) |
Nov 25, 2022 | 39.99 | 40.35 | 39.92 | 40.35 | 625,495 | +0.37(+0.93%) |
Nov 23, 2022 | 39.53 | 40.25 | 39.53 | 39.98 | 1,968,670 | +0.38(+0.97%) |
Nov 22, 2022 | 39.53 | 39.66 | 39.24 | 39.60 | 1,381,260 | +0.31(+0.80%) |
Nov 21, 2022 | 39.70 | 39.88 | 39.17 | 39.28 | 2,346,655 | -0.52(-1.31%) |
Nov 18, 2022 | 39.87 | 40.13 | 39.05 | 39.80 | 1,526,369 | +0.34(+0.87%) |
Nov 17, 2022 | 39.05 | 39.51 | 38.40 | 39.46 | 3,018,356 | -0.21(-0.52%) |
Nov 16, 2022 | 39.77 | 39.98 | 39.09 | 39.67 | 3,121,799 | -0.05(-0.12%) |
Nov 15, 2022 | 38.96 | 40.35 | 38.27 | 39.71 | 4,003,544 | +1.66(+4.35%) |
Nov 14, 2022 | 37.57 | 38.69 | 37.57 | 38.06 | 4,787,198 | +0.13(+0.34%) |
Nov 11, 2022 | 37.47 | 38.31 | 37.43 | 37.93 | 5,252,904 | +0.61(+1.63%) |
Nov 10, 2022 | 36.24 | 37.34 | 36.24 | 37.33 | 1,788,713 | +2.13(+6.04%) |
Nov 09, 2022 | 35.35 | 35.86 | 35.01 | 35.20 | 1,381,609 | -0.55(-1.53%) |
Nov 08, 2022 | 34.85 | 35.79 | 34.53 | 35.75 | 2,725,195 | +1.10(+3.17%) |
Nov 07, 2022 | 34.37 | 34.77 | 34.09 | 34.65 | 3,296,599 | +0.52(+1.52%) |
Nov 04, 2022 | 34.10 | 34.52 | 33.74 | 34.13 | 2,336,938 | +0.50(+1.49%) |
Nov 03, 2022 | 33.93 | 34.47 | 33.52 | 33.63 | 1,699,693 | -0.74(-2.17%) |
Nov 02, 2022 | 35.41 | 34.38 | 34.38 | 1,613,818 | -1.21(-3.41%) | |
Nov 01, 2022 | 36.09 | 36.30 | 35.46 | 35.59 | 7,068,407 | -0.16(-0.44%) |
Oct 31, 2022 | 35.89 | 36.31 | 35.64 | 35.75 | 1,461,076 | -0.22(-0.60%) |
Oct 28, 2022 | 35.02 | 36.02 | 34.86 | 35.96 | 882,947 | +1.00(+2.86%) |
Oct 27, 2022 | 34.98 | 35.28 | 34.79 | 34.96 | 1,863,545 | +0.46(+1.33%) |
Oct 26, 2022 | 34.26 | 35.41 | 34.26 | 34.50 | 1,722,927 | +0.19(+0.54%) |
Oct 25, 2022 | 33.68 | 34.45 | 33.33 | 34.32 | 2,280,326 | -0.27(-0.79%) |
Oct 24, 2022 | 34.83 | 35.05 | 34.27 | 34.59 | 1,788,972 | -0.11(-0.31%) |
Oct 21, 2022 | 33.89 | 34.79 | 33.45 | 34.70 | 1,076,099 | +0.83(+2.46%) |
Oct 20, 2022 | 34.24 | 34.55 | 33.77 | 33.87 | 1,455,647 | -0.23(-0.66%) |
Oct 19, 2022 | 33.94 | 34.50 | 33.73 | 34.09 | 1,005,007 | -0.07(-0.20%) |
Oct 18, 2022 | 34.13 | 34.34 | 33.58 | 34.16 | 1,430,078 | +0.86(+2.59%) |
Oct 17, 2022 | 33.23 | 33.74 | 33.20 | 33.30 | 2,006,397 | +0.71(+2.19%) |
Oct 14, 2022 | 33.71 | 33.85 | 32.52 | 32.58 | 2,219,884 | -0.71(-2.15%) |
Oct 13, 2022 | 32.09 | 33.54 | 31.70 | 33.30 | 1,539,489 | +0.39(+1.19%) |
Oct 12, 2022 | 32.41 | 33.28 | 32.30 | 32.91 | 2,017,201 | +0.61(+1.88%) |
Oct 11, 2022 | 32.71 | 32.88 | 31.87 | 32.30 | 1,850,100 | -0.40(-1.23%) |
Oct 10, 2022 | 33.33 | 33.56 | 32.45 | 32.70 | 925,013 | -0.62(-1.85%) |
Oct 07, 2022 | 33.48 | 33.51 | 32.81 | 33.32 | 4,185,284 | -0.44(-1.31%) |
Oct 06, 2022 | 33.81 | 34.33 | 33.57 | 33.76 | 2,818,478 | -0.24(-0.72%) |
Oct 05, 2022 | 33.02 | 34.11 | 33.02 | 34.00 | 1,808,788 | +0.51(+1.52%) |
Oct 04, 2022 | 31.93 | 33.52 | 31.84 | 33.50 | 2,452,994 | +2.15(+6.88%) |
Oct 03, 2022 | 30.87 | 31.68 | 30.30 | 31.34 | 2,172,233 | +0.78(+2.56%) |
Sep 30, 2022 | 30.43 | 31.29 | 30.09 | 30.56 | 2,271,497 | -0.16(-0.51%) |
Sep 29, 2022 | 31.64 | 31.64 | 30.54 | 30.71 | 1,864,899 | -1.29(-4.04%) |
Sep 28, 2022 | 31.46 | 32.21 | 31.16 | 32.01 | 2,060,393 | +0.58(+1.84%) |
Sep 27, 2022 | 32.58 | 32.74 | 31.33 | 31.43 | 2,462,723 | -0.63(-1.96%) |
Sep 26, 2022 | 32.95 | 33.18 | 31.98 | 32.06 | 3,894,723 | -0.83(-2.53%) |
Sep 23, 2022 | 33.53 | 33.71 | 32.76 | 32.89 | 2,998,088 | -1.11(-3.26%) |
Sep 22, 2022 | 35.17 | 35.30 | 33.80 | 34.00 | 2,198,736 | -1.21(-3.45%) |
Sep 21, 2022 | 36.33 | 36.33 | 35.09 | 35.21 | 1,972,659 | -0.95(-2.63%) |
Sep 20, 2022 | 36.62 | 36.72 | 35.86 | 36.16 | 1,492,042 | -0.61(-1.65%) |
Sep 19, 2022 | 36.25 | 36.83 | 36.25 | 36.77 | 1,722,362 | +0.15(+0.40%) |
Sep 16, 2022 | 36.62 | 36.74 | 36.22 | 36.62 | 1,779,988 | -0.53(-1.42%) |
Sep 15, 2022 | 37.12 | 37.61 | 36.97 | 37.15 | 1,688,630 | -0.14(-0.37%) |
Sep 14, 2022 | 36.82 | 37.33 | 36.59 | 37.29 | 2,174,247 | +0.63(+1.71%) |
Sep 13, 2022 | 36.75 | 37.31 | 36.37 | 36.66 | 2,475,338 | -1.05(-2.78%) |
Sep 12, 2022 | 37.26 | 37.92 | 37.23 | 37.71 | 1,934,191 | +0.80(+2.18%) |
Sep 09, 2022 | 36.33 | 36.99 | 36.27 | 36.90 | 3,055,350 | +0.71(+1.98%) |
Sep 08, 2022 | 35.30 | 36.21 | 35.08 | 36.19 | 1,193,617 | +0.54(+1.51%) |
Sep 07, 2022 | 34.41 | 35.76 | 34.41 | 35.65 | 1,690,378 | +1.26(+3.67%) |
Sep 06, 2022 | 34.92 | 35.13 | 34.12 | 34.39 | 2,477,619 | -0.32(-0.93%) |
Sep 02, 2022 | 35.17 | 35.17 | 34.48 | 34.71 | 937,029 | +0.03(+0.08%) |