Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.27 | 40.91 | 39.69 | 40.91 | 12,873,530 | +0.67(+1.66%) |
Nov 29, 2022 | 39.75 | 40.26 | 39.65 | 40.24 | 7,852,312 | +0.59(+1.48%) |
Nov 28, 2022 | 39.29 | 39.83 | 39.28 | 39.65 | 7,697,025 | +0.36(+0.92%) |
Nov 25, 2022 | 39.52 | 39.65 | 39.21 | 39.29 | 3,113,833 | -0.25(-0.62%) |
Nov 23, 2022 | 39.71 | 39.79 | 39.19 | 39.54 | 5,912,073 | -0.12(-0.31%) |
Nov 22, 2022 | 39.52 | 39.72 | 39.36 | 39.66 | 6,909,653 | +0.32(+0.80%) |
Nov 21, 2022 | 39.02 | 39.37 | 38.70 | 39.35 | 8,703,586 | +0.53(+1.36%) |
Nov 18, 2022 | 38.66 | 38.90 | 38.43 | 38.82 | 10,977,099 | +0.47(+1.21%) |
Nov 17, 2022 | 38.13 | 38.42 | 38.02 | 38.35 | 8,919,766 | +0.08(+0.21%) |
Nov 16, 2022 | 38.43 | 38.52 | 37.96 | 38.28 | 11,262,512 | -0.07(-0.18%) |
Nov 15, 2022 | 38.95 | 39.10 | 37.92 | 38.35 | 10,539,843 | -0.26(-0.68%) |
Nov 14, 2022 | 39.14 | 39.42 | 38.60 | 38.61 | 9,274,705 | -0.37(-0.95%) |
Nov 11, 2022 | 38.68 | 39.05 | 37.99 | 38.98 | 11,181,575 | +0.14(+0.36%) |
Nov 10, 2022 | 39.55 | 39.72 | 38.40 | 38.84 | 14,038,330 | -0.87(-2.19%) |
Nov 09, 2022 | 40.24 | 40.27 | 39.63 | 39.71 | 6,091,889 | -0.61(-1.50%) |
Nov 08, 2022 | 40.35 | 40.53 | 39.84 | 40.31 | 7,840,558 | +0.02(+0.04%) |
Nov 07, 2022 | 40.08 | 40.39 | 39.09 | 40.30 | 9,422,855 | +0.33(+0.84%) |
Nov 04, 2022 | 39.75 | 40.14 | 39.52 | 39.96 | 6,275,887 | +0.52(+1.31%) |
Nov 03, 2022 | 39.06 | 39.67 | 38.92 | 39.44 | 6,496,588 | +0.06(+0.16%) |
Nov 02, 2022 | 40.26 | 39.36 | 39.38 | 10,249,166 | -1.14(-2.82%) | |
Nov 01, 2022 | 40.77 | 40.99 | 40.41 | 40.52 | 5,532,541 | -0.11(-0.28%) |
Oct 31, 2022 | 40.53 | 40.71 | 40.32 | 40.64 | 8,779,627 | -0.04(-0.09%) |
Oct 28, 2022 | 40.31 | 41.08 | 40.01 | 40.67 | 10,536,441 | +0.78(+1.96%) |
Oct 27, 2022 | 39.64 | 40.90 | 39.63 | 39.89 | 12,902,285 | -0.78(-1.92%) |
Oct 26, 2022 | 40.37 | 41.00 | 40.30 | 40.67 | 13,816,063 | +0.50(+1.25%) |
Oct 25, 2022 | 39.81 | 40.25 | 39.62 | 40.17 | 9,427,777 | +0.29(+0.73%) |
Oct 24, 2022 | 39.39 | 39.94 | 39.38 | 39.88 | 9,596,925 | +0.82(+2.09%) |
Oct 21, 2022 | 38.21 | 39.11 | 38.11 | 39.07 | 8,506,577 | +0.81(+2.11%) |
Oct 20, 2022 | 39.42 | 39.48 | 38.22 | 38.26 | 11,055,779 | -0.97(-2.48%) |
Oct 19, 2022 | 39.42 | 39.54 | 39.02 | 39.23 | 6,751,803 | -0.09(-0.22%) |
Oct 18, 2022 | 39.69 | 39.88 | 39.16 | 39.32 | 8,170,623 | +0.16(+0.40%) |
Oct 17, 2022 | 40.01 | 40.22 | 39.00 | 39.16 | 8,962,995 | -0.56(-1.41%) |
Oct 14, 2022 | 40.40 | 40.92 | 39.69 | 39.72 | 12,784,735 | -0.58(-1.44%) |
Oct 13, 2022 | 39.23 | 40.37 | 38.97 | 40.30 | 13,557,738 | +1.00(+2.55%) |
Oct 12, 2022 | 38.93 | 39.79 | 38.87 | 39.30 | 12,290,698 | +0.35(+0.90%) |
Oct 11, 2022 | 38.84 | 39.59 | 38.60 | 38.95 | 16,583,830 | +0.78(+2.05%) |
Oct 10, 2022 | 37.78 | 38.42 | 37.77 | 38.17 | 12,988,954 | +0.56(+1.49%) |
Oct 07, 2022 | 37.70 | 38.06 | 37.18 | 37.61 | 11,983,129 | -0.15(-0.40%) |
Oct 06, 2022 | 37.60 | 37.84 | 37.34 | 37.76 | 12,700,321 | +0.08(+0.21%) |
Oct 05, 2022 | 37.13 | 37.92 | 37.04 | 37.68 | 7,441,469 | +0.35(+0.94%) |
Oct 04, 2022 | 36.61 | 37.35 | 36.49 | 37.33 | 9,557,123 | +0.99(+2.73%) |
Oct 03, 2022 | 35.88 | 36.51 | 35.78 | 36.33 | 10,609,542 | +0.87(+2.45%) |
Sep 30, 2022 | 36.35 | 36.44 | 35.44 | 35.46 | 10,385,553 | -0.69(-1.92%) |
Sep 29, 2022 | 36.24 | 36.32 | 35.94 | 36.16 | 6,643,153 | -0.21(-0.58%) |
Sep 28, 2022 | 36.05 | 36.54 | 35.67 | 36.37 | 7,568,050 | +0.54(+1.52%) |
Sep 27, 2022 | 36.76 | 37.18 | 35.76 | 35.83 | 9,597,626 | -0.60(-1.64%) |
Sep 26, 2022 | 36.53 | 36.87 | 36.12 | 36.42 | 12,395,967 | -0.18(-0.50%) |
Sep 23, 2022 | 37.55 | 37.62 | 35.87 | 36.61 | 14,686,037 | -1.40(-3.67%) |
Sep 22, 2022 | 38.01 | 38.35 | 37.87 | 38.00 | 8,708,960 | +0.23(+0.60%) |
Sep 21, 2022 | 37.91 | 38.44 | 37.77 | 37.77 | 9,023,342 | +0.08(+0.21%) |
Sep 20, 2022 | 37.51 | 37.81 | 37.40 | 37.70 | 7,457,065 | +0.01(+0.02%) |
Sep 19, 2022 | 36.85 | 37.77 | 36.85 | 37.69 | 14,387,258 | +0.54(+1.47%) |
Sep 16, 2022 | 36.90 | 37.25 | 36.72 | 37.14 | 32,801,322 | +0.25(+0.67%) |
Sep 15, 2022 | 36.58 | 37.00 | 36.51 | 36.90 | 11,139,779 | +0.22(+0.60%) |
Sep 14, 2022 | 36.98 | 37.06 | 36.37 | 36.68 | 13,647,587 | -0.24(-0.64%) |
Sep 13, 2022 | 38.68 | 38.72 | 36.89 | 36.91 | 20,157,314 | -1.87(-4.83%) |
Sep 12, 2022 | 39.14 | 39.24 | 38.74 | 38.79 | 12,432,659 | -0.36(-0.92%) |
Sep 09, 2022 | 38.86 | 39.39 | 38.69 | 39.15 | 9,130,014 | +0.36(+0.93%) |
Sep 08, 2022 | 38.66 | 38.94 | 38.37 | 38.79 | 10,069,133 | +0.17(+0.44%) |
Sep 07, 2022 | 38.36 | 38.63 | 37.90 | 38.62 | 11,939,752 | +0.33(+0.85%) |
Sep 06, 2022 | 38.83 | 39.42 | 38.23 | 38.29 | 14,017,462 | -0.37(-0.96%) |
Sep 02, 2022 | 39.24 | 39.45 | 38.51 | 38.66 | 9,958,627 | -0.32(-0.82%) |