Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.43 | 42.19 | 41.12 | 42.17 | 2,033,850 | -0.48(-1.13%) |
Nov 29, 2022 | 42.55 | 42.75 | 42.35 | 42.65 | 1,455,975 | +0.31(+0.72%) |
Nov 28, 2022 | 42.47 | 42.71 | 42.26 | 42.34 | 1,801,714 | +0.14(+0.33%) |
Nov 25, 2022 | 41.99 | 42.42 | 41.99 | 42.20 | 738,432 | +0.33(+0.78%) |
Nov 23, 2022 | 41.70 | 41.91 | 41.48 | 41.88 | 2,936,411 | -0.01(-0.02%) |
Nov 22, 2022 | 41.71 | 41.94 | 41.56 | 41.89 | 3,081,310 | +0.29(+0.69%) |
Nov 21, 2022 | 41.53 | 41.81 | 41.35 | 41.60 | 2,290,647 | +0.21(+0.52%) |
Nov 18, 2022 | 41.15 | 41.56 | 41.01 | 41.39 | 2,274,948 | +0.74(+1.83%) |
Nov 17, 2022 | 40.18 | 40.90 | 40.18 | 40.64 | 1,353,264 | -0.14(-0.34%) |
Nov 16, 2022 | 41.12 | 41.24 | 40.71 | 40.78 | 4,866,035 | +0.29(+0.71%) |
Nov 15, 2022 | 40.95 | 41.04 | 40.04 | 40.49 | 3,491,063 | +0.32(+0.79%) |
Nov 14, 2022 | 40.33 | 40.61 | 40.17 | 40.18 | 3,230,309 | +0.38(+0.96%) |
Nov 11, 2022 | 40.09 | 40.18 | 39.27 | 39.80 | 5,844,865 | -1.40(-3.41%) |
Nov 10, 2022 | 41.54 | 41.57 | 40.73 | 41.20 | 2,302,351 | +0.90(+2.24%) |
Nov 09, 2022 | 40.39 | 40.67 | 40.24 | 40.30 | 1,550,746 | -0.09(-0.23%) |
Nov 08, 2022 | 40.08 | 40.75 | 40.03 | 40.39 | 1,849,121 | -0.01(-0.02%) |
Nov 07, 2022 | 40.08 | 40.58 | 39.98 | 40.40 | 2,729,058 | -0.16(-0.39%) |
Nov 04, 2022 | 40.39 | 40.68 | 40.00 | 40.56 | 1,740,492 | +0.73(+1.82%) |
Nov 03, 2022 | 39.40 | 39.99 | 39.37 | 39.83 | 2,703,443 | -0.09(-0.23%) |
Nov 02, 2022 | 40.38 | 40.59 | 39.88 | 39.93 | 3,295,251 | -0.05(-0.12%) |
Nov 01, 2022 | 40.21 | 40.22 | 39.67 | 39.97 | 2,041,426 | -0.22(-0.56%) |
Oct 31, 2022 | 40.01 | 40.51 | 39.99 | 40.20 | 5,943,456 | +0.17(+0.42%) |
Oct 28, 2022 | 39.74 | 40.19 | 39.62 | 40.03 | 3,406,607 | +1.37(+3.54%) |
Oct 27, 2022 | 38.89 | 39.10 | 38.63 | 38.66 | 3,829,046 | -0.25(-0.65%) |
Oct 26, 2022 | 38.64 | 39.18 | 38.64 | 38.91 | 2,509,384 | +0.53(+1.38%) |
Oct 25, 2022 | 37.90 | 38.44 | 37.86 | 38.38 | 2,582,183 | +0.43(+1.13%) |
Oct 24, 2022 | 37.65 | 38.03 | 37.53 | 37.96 | 3,020,377 | +0.35(+0.94%) |
Oct 21, 2022 | 36.89 | 37.73 | 36.75 | 37.60 | 2,167,275 | +0.75(+2.04%) |
Oct 20, 2022 | 36.76 | 37.03 | 36.71 | 36.85 | 4,543,772 | -0.01(-0.03%) |
Oct 19, 2022 | 37.21 | 37.30 | 36.72 | 36.86 | 7,420,649 | -0.38(-1.02%) |
Oct 18, 2022 | 37.74 | 37.74 | 37.05 | 37.24 | 3,644,161 | -0.36(-0.96%) |
Oct 17, 2022 | 37.36 | 37.71 | 37.28 | 37.60 | 2,165,270 | +0.80(+2.17%) |
Oct 14, 2022 | 37.19 | 37.37 | 36.71 | 36.80 | 4,908,802 | -0.32(-0.85%) |
Oct 13, 2022 | 36.10 | 37.23 | 36.08 | 37.12 | 1,268,216 | +0.63(+1.73%) |
Oct 12, 2022 | 36.71 | 37.00 | 36.49 | 36.49 | 1,704,332 | -0.42(-1.13%) |
Oct 11, 2022 | 36.51 | 37.43 | 36.44 | 36.90 | 3,881,961 | +0.55(+1.51%) |
Oct 10, 2022 | 36.10 | 36.51 | 35.96 | 36.36 | 2,592,262 | +0.22(+0.62%) |
Oct 07, 2022 | 36.43 | 36.64 | 36.09 | 36.13 | 2,900,750 | -0.04(-0.10%) |
Oct 06, 2022 | 36.24 | 36.37 | 35.98 | 36.17 | 4,706,306 | -0.86(-2.31%) |
Oct 05, 2022 | 36.79 | 37.21 | 36.69 | 37.03 | 3,227,158 | -0.28(-0.75%) |
Oct 04, 2022 | 36.93 | 37.37 | 36.74 | 37.30 | 3,274,125 | +0.86(+2.37%) |
Oct 03, 2022 | 35.98 | 36.48 | 35.79 | 36.44 | 2,938,309 | +1.09(+3.08%) |
Sep 30, 2022 | 35.56 | 35.87 | 35.34 | 35.35 | 3,150,423 | +0.02(+0.05%) |
Sep 29, 2022 | 35.16 | 35.66 | 34.90 | 35.33 | 7,741,189 | -0.16(-0.45%) |
Sep 28, 2022 | 35.13 | 35.57 | 34.96 | 35.49 | 5,190,094 | +0.88(+2.55%) |
Sep 27, 2022 | 34.84 | 35.01 | 34.47 | 34.61 | 6,623,093 | -0.03(-0.08%) |
Sep 26, 2022 | 34.87 | 34.99 | 34.32 | 34.64 | 7,319,238 | -1.07(-2.99%) |
Sep 23, 2022 | 35.70 | 36.10 | 35.34 | 35.71 | 3,656,497 | -0.68(-1.87%) |
Sep 22, 2022 | 36.31 | 36.50 | 35.98 | 36.38 | 3,236,703 | +0.34(+0.95%) |
Sep 21, 2022 | 36.67 | 36.67 | 35.95 | 36.04 | 2,491,343 | -1.10(-2.95%) |
Sep 20, 2022 | 37.06 | 37.38 | 36.90 | 37.14 | 1,468,278 | -0.60(-1.60%) |
Sep 19, 2022 | 37.49 | 37.79 | 37.25 | 37.74 | 1,897,621 | -0.21(-0.56%) |
Sep 16, 2022 | 37.48 | 38.19 | 37.48 | 37.96 | 1,722,525 | +0.14(+0.37%) |
Sep 15, 2022 | 37.68 | 37.99 | 37.63 | 37.82 | 2,376,764 | +0.58(+1.55%) |
Sep 14, 2022 | 37.53 | 37.70 | 37.08 | 37.24 | 1,917,748 | -0.45(-1.18%) |
Sep 13, 2022 | 38.06 | 38.12 | 37.62 | 37.69 | 1,560,406 | -0.89(-2.31%) |
Sep 12, 2022 | 38.38 | 38.82 | 38.38 | 38.58 | 1,501,732 | +0.64(+1.69%) |
Sep 09, 2022 | 37.92 | 38.09 | 37.74 | 37.94 | 1,224,949 | +0.67(+1.80%) |
Sep 08, 2022 | 37.05 | 37.48 | 36.88 | 37.27 | 2,243,899 | -0.36(-0.96%) |
Sep 07, 2022 | 37.13 | 37.74 | 37.08 | 37.63 | 2,732,474 | +0.82(+2.22%) |
Sep 06, 2022 | 37.06 | 37.20 | 36.72 | 36.81 | 2,601,681 | -0.46(-1.22%) |
Sep 02, 2022 | 37.62 | 38.05 | 37.22 | 37.27 | 1,946,326 | -0.30(-0.79%) |