Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.63 | 38.06 | 37.39 | 37.91 | 107,802,752 | +1.06(+2.89%) |
Nov 29, 2022 | 36.83 | 37.01 | 36.76 | 36.84 | 53,439,156 | +0.78(+2.15%) |
Nov 28, 2022 | 36.06 | 36.45 | 36.06 | 36.07 | 46,931,784 | -0.16(-0.45%) |
Nov 25, 2022 | 36.30 | 36.33 | 36.19 | 36.23 | 20,837,498 | -0.17(-0.47%) |
Nov 23, 2022 | 36.15 | 36.42 | 36.14 | 36.40 | 45,341,512 | +0.30(+0.82%) |
Nov 22, 2022 | 35.93 | 36.11 | 35.86 | 36.10 | 35,110,736 | +0.09(+0.24%) |
Nov 21, 2022 | 36.01 | 36.09 | 35.83 | 36.02 | 30,494,018 | -0.46(-1.26%) |
Nov 18, 2022 | 36.58 | 36.59 | 36.30 | 36.48 | 47,025,920 | -0.21(-0.58%) |
Nov 17, 2022 | 35.96 | 36.74 | 35.95 | 36.69 | 58,877,140 | +0.07(+0.18%) |
Nov 16, 2022 | 36.90 | 36.94 | 36.56 | 36.62 | 51,475,496 | -0.59(-1.60%) |
Nov 15, 2022 | 37.52 | 37.56 | 36.97 | 37.22 | 80,348,400 | +0.83(+2.29%) |
Nov 14, 2022 | 36.40 | 36.64 | 36.24 | 36.38 | 44,243,228 | -0.22(-0.60%) |
Nov 11, 2022 | 36.32 | 36.65 | 36.24 | 36.60 | 54,575,064 | +0.97(+2.72%) |
Nov 10, 2022 | 35.32 | 35.66 | 35.17 | 35.63 | 56,279,200 | +1.25(+3.63%) |
Nov 09, 2022 | 34.73 | 34.89 | 34.34 | 34.39 | 35,601,132 | -0.60(-1.73%) |
Nov 08, 2022 | 34.81 | 35.17 | 34.68 | 34.99 | 37,826,516 | +0.25(+0.72%) |
Nov 07, 2022 | 34.94 | 35.02 | 34.62 | 34.74 | 40,038,452 | +0.02(+0.06%) |
Nov 04, 2022 | 34.56 | 34.72 | 34.21 | 34.72 | 73,535,520 | +1.41(+4.23%) |
Nov 03, 2022 | 32.90 | 33.42 | 32.88 | 33.31 | 39,955,316 | +0.19(+0.58%) |
Nov 02, 2022 | 33.48 | 33.09 | 33.12 | 49,669,928 | -0.28(-0.83%) | |
Nov 01, 2022 | 33.67 | 33.72 | 33.28 | 33.40 | 53,100,160 | +0.60(+1.84%) |
Oct 31, 2022 | 32.54 | 32.87 | 32.54 | 32.79 | 45,984,572 | -0.10(-0.29%) |
Oct 28, 2022 | 32.64 | 32.93 | 32.56 | 32.89 | 48,267,116 | -0.20(-0.61%) |
Oct 27, 2022 | 33.12 | 33.43 | 33.05 | 33.09 | 35,680,008 | -0.26(-0.78%) |
Oct 26, 2022 | 32.91 | 33.65 | 32.90 | 33.35 | 39,594,440 | +0.54(+1.64%) |
Oct 25, 2022 | 32.59 | 32.88 | 32.56 | 32.81 | 33,379,118 | +0.27(+0.83%) |
Oct 24, 2022 | 32.58 | 32.62 | 32.12 | 32.54 | 57,388,484 | -1.29(-3.80%) |
Oct 21, 2022 | 33.25 | 33.87 | 33.12 | 33.83 | 45,747,020 | +0.51(+1.53%) |
Oct 20, 2022 | 33.35 | 33.84 | 33.28 | 33.32 | 46,122,464 | +0.21(+0.64%) |
Oct 19, 2022 | 33.20 | 33.39 | 32.99 | 33.11 | 32,729,840 | -0.61(-1.82%) |
Oct 18, 2022 | 34.04 | 34.11 | 33.48 | 33.72 | 35,364,452 | +0.01(+0.03%) |
Oct 17, 2022 | 33.48 | 33.83 | 33.48 | 33.72 | 53,297,792 | +0.90(+2.75%) |
Oct 14, 2022 | 33.52 | 33.53 | 32.78 | 32.81 | 34,918,484 | -0.50(-1.50%) |
Oct 13, 2022 | 32.37 | 33.50 | 32.30 | 33.31 | 53,618,924 | +0.10(+0.29%) |
Oct 12, 2022 | 33.21 | 33.39 | 33.10 | 33.22 | 44,279,472 | +0.04(+0.12%) |
Oct 11, 2022 | 33.34 | 33.58 | 33.07 | 33.18 | 49,704,092 | -0.54(-1.59%) |
Oct 10, 2022 | 33.97 | 33.99 | 33.59 | 33.72 | 32,444,814 | -0.48(-1.40%) |
Oct 07, 2022 | 34.60 | 34.65 | 34.14 | 34.19 | 38,228,148 | -0.73(-2.09%) |
Oct 06, 2022 | 35.02 | 35.22 | 34.89 | 34.92 | 31,013,218 | -0.21(-0.60%) |
Oct 05, 2022 | 35.02 | 35.26 | 34.77 | 35.13 | 31,315,584 | +0.02(+0.05%) |
Oct 04, 2022 | 34.72 | 35.22 | 34.70 | 35.12 | 53,794,580 | +1.11(+3.27%) |
Oct 03, 2022 | 33.69 | 34.09 | 33.53 | 34.00 | 44,187,972 | +0.55(+1.63%) |
Sep 30, 2022 | 33.49 | 33.81 | 33.43 | 33.46 | 54,295,188 | -0.12(-0.37%) |
Sep 29, 2022 | 33.74 | 33.76 | 33.30 | 33.58 | 44,947,904 | -0.77(-2.23%) |
Sep 28, 2022 | 33.83 | 34.43 | 33.75 | 34.35 | 52,072,148 | +0.30(+0.87%) |
Sep 27, 2022 | 34.32 | 34.56 | 33.90 | 34.05 | 49,207,544 | -0.04(-0.11%) |
Sep 26, 2022 | 34.30 | 34.49 | 34.02 | 34.09 | 55,369,084 | -0.42(-1.22%) |
Sep 23, 2022 | 34.73 | 34.78 | 34.34 | 34.51 | 51,926,896 | -0.87(-2.47%) |
Sep 22, 2022 | 35.54 | 35.63 | 35.31 | 35.38 | 43,775,896 | -0.17(-0.49%) |
Sep 21, 2022 | 35.95 | 36.18 | 35.51 | 35.56 | 65,024,868 | -0.60(-1.67%) |
Sep 20, 2022 | 36.19 | 36.32 | 36.03 | 36.16 | 40,131,568 | -0.20(-0.55%) |
Sep 19, 2022 | 35.95 | 36.39 | 35.93 | 36.36 | 34,958,716 | +0.12(+0.32%) |
Sep 16, 2022 | 36.24 | 36.36 | 36.07 | 36.25 | 69,981,768 | -0.34(-0.92%) |
Sep 15, 2022 | 36.71 | 36.95 | 36.52 | 36.58 | 49,645,508 | -0.39(-1.06%) |
Sep 14, 2022 | 37.02 | 37.09 | 36.82 | 36.98 | 38,803,064 | +0.18(+0.50%) |
Sep 13, 2022 | 37.23 | 37.38 | 36.73 | 36.79 | 46,072,248 | -1.17(-3.08%) |
Sep 12, 2022 | 37.76 | 38.02 | 37.67 | 37.96 | 43,569,612 | +0.56(+1.49%) |
Sep 09, 2022 | 37.20 | 37.49 | 37.19 | 37.41 | 27,231,250 | +0.55(+1.48%) |
Sep 08, 2022 | 36.68 | 36.90 | 36.56 | 36.86 | 57,773,476 | -0.20(-0.54%) |
Sep 07, 2022 | 36.56 | 37.07 | 36.53 | 37.06 | 40,737,728 | +0.33(+0.89%) |
Sep 06, 2022 | 37.04 | 37.10 | 36.71 | 36.74 | 52,223,012 | -0.44(-1.19%) |
Sep 02, 2022 | 37.46 | 37.61 | 37.09 | 37.18 | 37,445,540 | -0.35(-0.92%) |