Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.97 | 40.63 | 39.62 | 40.54 | 3,619,426 | +0.86(+2.17%) |
Nov 29, 2022 | 39.58 | 39.87 | 39.52 | 39.68 | 2,543,551 | +0.12(+0.30%) |
Nov 28, 2022 | 39.98 | 40.15 | 39.49 | 39.56 | 1,984,025 | -0.64(-1.59%) |
Nov 25, 2022 | 40.00 | 40.29 | 40.00 | 40.20 | 971,651 | +0.22(+0.55%) |
Nov 23, 2022 | 39.57 | 40.01 | 39.55 | 39.98 | 3,495,629 | +0.33(+0.83%) |
Nov 22, 2022 | 39.25 | 39.65 | 39.18 | 39.65 | 1,480,376 | +0.52(+1.32%) |
Nov 21, 2022 | 39.06 | 39.24 | 38.98 | 39.13 | 2,402,525 | -0.38(-0.95%) |
Nov 18, 2022 | 39.58 | 39.62 | 39.34 | 39.51 | 2,478,683 | +0.12(+0.30%) |
Nov 17, 2022 | 38.72 | 39.40 | 38.72 | 39.39 | 4,379,861 | +0.03(+0.08%) |
Nov 16, 2022 | 39.47 | 39.56 | 39.20 | 39.36 | 4,265,816 | +0.00(+0.00%) |
Nov 15, 2022 | 39.82 | 39.92 | 38.77 | 39.36 | 7,895,675 | +0.24(+0.61%) |
Nov 14, 2022 | 39.27 | 39.60 | 39.12 | 39.12 | 3,892,217 | -0.38(-0.96%) |
Nov 11, 2022 | 38.96 | 39.57 | 38.77 | 39.50 | 4,181,937 | +0.98(+2.54%) |
Nov 10, 2022 | 37.93 | 38.54 | 37.69 | 38.52 | 5,365,195 | +2.14(+5.88%) |
Nov 09, 2022 | 36.60 | 36.91 | 36.36 | 36.38 | 3,206,889 | -0.45(-1.22%) |
Nov 08, 2022 | 36.57 | 37.01 | 36.47 | 36.83 | 4,513,275 | +0.45(+1.24%) |
Nov 07, 2022 | 36.32 | 36.52 | 36.17 | 36.38 | 3,254,116 | +0.26(+0.72%) |
Nov 04, 2022 | 35.68 | 36.16 | 35.44 | 36.12 | 4,769,742 | +1.79(+5.21%) |
Nov 03, 2022 | 34.20 | 34.55 | 34.12 | 34.33 | 2,311,724 | -0.35(-1.01%) |
Nov 02, 2022 | 35.35 | 34.67 | 34.68 | 2,491,858 | -0.83(-2.34%) | |
Nov 01, 2022 | 35.93 | 35.97 | 35.31 | 35.51 | 1,970,288 | +0.30(+0.85%) |
Oct 31, 2022 | 35.26 | 35.35 | 35.14 | 35.21 | 2,071,592 | -0.52(-1.46%) |
Oct 28, 2022 | 35.27 | 35.73 | 35.17 | 35.73 | 2,053,682 | +0.41(+1.18%) |
Oct 27, 2022 | 35.49 | 35.87 | 35.29 | 35.31 | 2,507,966 | -0.38(-1.05%) |
Oct 26, 2022 | 35.31 | 35.97 | 35.28 | 35.69 | 3,298,195 | +0.36(+1.02%) |
Oct 25, 2022 | 34.66 | 35.39 | 34.66 | 35.33 | 3,970,760 | +0.86(+2.49%) |
Oct 24, 2022 | 34.29 | 34.62 | 34.11 | 34.47 | 3,493,220 | +0.31(+0.91%) |
Oct 21, 2022 | 33.26 | 34.16 | 33.13 | 34.16 | 4,597,624 | +0.67(+2.00%) |
Oct 20, 2022 | 33.52 | 34.00 | 33.39 | 33.49 | 3,519,900 | +0.01(+0.03%) |
Oct 19, 2022 | 33.54 | 33.73 | 33.24 | 33.48 | 3,217,882 | -0.50(-1.47%) |
Oct 18, 2022 | 34.30 | 34.32 | 33.69 | 33.98 | 5,225,806 | +0.47(+1.40%) |
Oct 17, 2022 | 33.32 | 33.62 | 33.30 | 33.51 | 8,912,069 | +1.16(+3.59%) |
Oct 14, 2022 | 33.13 | 33.29 | 32.34 | 32.35 | 4,111,533 | -0.45(-1.36%) |
Oct 13, 2022 | 31.27 | 32.96 | 31.14 | 32.80 | 5,327,713 | +0.94(+2.93%) |
Oct 12, 2022 | 31.88 | 32.06 | 31.79 | 31.86 | 2,620,535 | -0.10(-0.31%) |
Oct 11, 2022 | 32.10 | 32.50 | 31.81 | 31.96 | 3,691,755 | -0.41(-1.27%) |
Oct 10, 2022 | 32.54 | 32.65 | 32.12 | 32.37 | 2,495,173 | -0.12(-0.37%) |
Oct 07, 2022 | 32.90 | 32.97 | 32.34 | 32.49 | 2,867,201 | -0.77(-2.32%) |
Oct 06, 2022 | 33.45 | 33.71 | 33.24 | 33.26 | 3,221,857 | -0.75(-2.21%) |
Oct 05, 2022 | 33.73 | 34.21 | 33.48 | 34.01 | 4,016,981 | -0.49(-1.42%) |
Oct 04, 2022 | 34.00 | 34.55 | 33.95 | 34.50 | 4,626,858 | +1.77(+5.41%) |
Oct 03, 2022 | 32.38 | 32.87 | 32.18 | 32.73 | 4,086,771 | +0.75(+2.35%) |
Sep 30, 2022 | 31.91 | 32.45 | 31.85 | 31.98 | 3,966,450 | -0.03(-0.09%) |
Sep 29, 2022 | 31.77 | 32.02 | 31.43 | 32.01 | 5,748,062 | -0.51(-1.57%) |
Sep 28, 2022 | 31.57 | 32.61 | 31.46 | 32.52 | 4,110,951 | +0.81(+2.55%) |
Sep 27, 2022 | 32.19 | 32.35 | 31.45 | 31.71 | 5,934,911 | -0.26(-0.81%) |
Sep 26, 2022 | 32.18 | 32.52 | 31.83 | 31.97 | 4,161,213 | -0.43(-1.33%) |
Sep 23, 2022 | 32.75 | 32.80 | 32.12 | 32.40 | 4,543,154 | -1.30(-3.86%) |
Sep 22, 2022 | 34.00 | 34.04 | 33.49 | 33.70 | 3,233,560 | -0.16(-0.47%) |
Sep 21, 2022 | 34.32 | 34.69 | 33.85 | 33.86 | 4,614,657 | -0.52(-1.51%) |
Sep 20, 2022 | 34.47 | 34.62 | 34.08 | 34.38 | 3,721,724 | -0.86(-2.44%) |
Sep 19, 2022 | 34.56 | 35.26 | 34.56 | 35.24 | 3,326,181 | +0.16(+0.46%) |
Sep 16, 2022 | 34.87 | 35.21 | 34.79 | 35.08 | 3,217,813 | -0.24(-0.68%) |
Sep 15, 2022 | 35.30 | 35.70 | 35.24 | 35.32 | 2,814,983 | -0.36(-1.01%) |
Sep 14, 2022 | 35.60 | 35.83 | 35.39 | 35.68 | 2,691,891 | +0.16(+0.45%) |
Sep 13, 2022 | 36.13 | 36.42 | 35.47 | 35.52 | 4,593,896 | -1.42(-3.84%) |
Sep 12, 2022 | 36.87 | 37.10 | 36.81 | 36.94 | 4,303,384 | +0.84(+2.33%) |
Sep 09, 2022 | 35.94 | 36.13 | 35.87 | 36.10 | 4,206,662 | +0.97(+2.76%) |
Sep 08, 2022 | 34.58 | 35.21 | 34.51 | 35.13 | 6,273,604 | -0.17(-0.48%) |
Sep 07, 2022 | 34.53 | 35.33 | 34.53 | 35.30 | 2,394,943 | +0.74(+2.14%) |
Sep 06, 2022 | 34.76 | 34.95 | 34.38 | 34.56 | 4,034,207 | +0.10(+0.29%) |
Sep 02, 2022 | 35.33 | 35.66 | 34.33 | 34.46 | 6,064,736 | -0.34(-0.98%) |