Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 38.19 | 38.56 | 37.96 | 38.44 | 17,216,286 | +1.02(+2.71%) |
Nov 29, 2022 | 37.40 | 37.56 | 37.31 | 37.43 | 12,852,954 | +0.72(+1.96%) |
Nov 28, 2022 | 36.71 | 37.07 | 36.67 | 36.71 | 15,777,220 | -0.09(-0.23%) |
Nov 25, 2022 | 36.88 | 36.91 | 36.75 | 36.79 | 5,141,107 | -0.13(-0.36%) |
Nov 23, 2022 | 36.74 | 36.97 | 36.71 | 36.92 | 8,588,736 | +0.20(+0.54%) |
Nov 22, 2022 | 36.60 | 36.74 | 36.50 | 36.72 | 13,256,678 | +0.09(+0.26%) |
Nov 21, 2022 | 36.64 | 36.71 | 36.45 | 36.63 | 12,145,597 | -0.34(-0.92%) |
Nov 18, 2022 | 37.08 | 37.12 | 36.82 | 36.97 | 14,635,503 | -0.27(-0.71%) |
Nov 17, 2022 | 36.48 | 37.27 | 36.46 | 37.24 | 10,701,869 | +0.20(+0.54%) |
Nov 16, 2022 | 37.35 | 37.37 | 37.02 | 37.04 | 12,978,952 | -0.60(-1.59%) |
Nov 15, 2022 | 37.93 | 37.93 | 37.38 | 37.64 | 15,759,676 | +0.82(+2.22%) |
Nov 14, 2022 | 36.84 | 37.07 | 36.71 | 36.82 | 20,980,802 | -0.12(-0.33%) |
Nov 11, 2022 | 36.71 | 37.07 | 36.65 | 36.94 | 13,827,866 | +0.73(+2.02%) |
Nov 10, 2022 | 35.91 | 36.24 | 35.78 | 36.21 | 15,498,471 | +1.18(+3.36%) |
Nov 09, 2022 | 35.37 | 35.52 | 34.99 | 35.04 | 11,619,961 | -0.65(-1.83%) |
Nov 08, 2022 | 35.50 | 35.84 | 35.35 | 35.69 | 17,617,022 | +0.15(+0.43%) |
Nov 07, 2022 | 35.72 | 35.79 | 35.42 | 35.54 | 15,304,697 | -0.07(-0.19%) |
Nov 04, 2022 | 35.46 | 35.60 | 35.12 | 35.60 | 19,657,252 | +1.39(+4.08%) |
Nov 03, 2022 | 33.74 | 34.31 | 33.74 | 34.21 | 20,229,700 | +0.28(+0.81%) |
Nov 02, 2022 | 34.29 | 33.93 | 33.94 | 19,030,212 | -0.26(-0.75%) | |
Nov 01, 2022 | 34.43 | 34.51 | 34.07 | 34.19 | 22,858,002 | +0.56(+1.66%) |
Oct 31, 2022 | 33.36 | 33.68 | 33.35 | 33.63 | 19,305,730 | -0.12(-0.37%) |
Oct 28, 2022 | 33.53 | 33.75 | 33.41 | 33.75 | 12,788,454 | -0.24(-0.70%) |
Oct 27, 2022 | 34.00 | 34.31 | 33.94 | 33.99 | 15,560,810 | -0.25(-0.72%) |
Oct 26, 2022 | 33.85 | 34.53 | 33.82 | 34.24 | 15,108,950 | +0.46(+1.35%) |
Oct 25, 2022 | 33.52 | 33.82 | 33.52 | 33.78 | 19,407,666 | +0.28(+0.82%) |
Oct 24, 2022 | 33.56 | 33.61 | 33.09 | 33.51 | 34,341,884 | -1.36(-3.89%) |
Oct 21, 2022 | 34.24 | 34.86 | 34.14 | 34.86 | 13,514,797 | +0.50(+1.46%) |
Oct 20, 2022 | 34.35 | 34.86 | 34.31 | 34.36 | 11,956,446 | +0.27(+0.78%) |
Oct 19, 2022 | 34.16 | 34.38 | 33.99 | 34.10 | 15,595,362 | -0.61(-1.75%) |
Oct 18, 2022 | 35.03 | 35.10 | 34.46 | 34.70 | 14,424,544 | +0.01(+0.03%) |
Oct 17, 2022 | 34.48 | 34.84 | 34.48 | 34.69 | 20,511,848 | +0.86(+2.55%) |
Oct 14, 2022 | 34.55 | 34.55 | 33.81 | 33.83 | 18,583,458 | -0.50(-1.46%) |
Oct 13, 2022 | 33.37 | 34.51 | 33.34 | 34.33 | 26,335,234 | +0.13(+0.39%) |
Oct 12, 2022 | 34.23 | 34.38 | 34.09 | 34.20 | 14,251,272 | -0.01(-0.03%) |
Oct 11, 2022 | 34.36 | 34.58 | 34.11 | 34.21 | 15,593,418 | -0.54(-1.56%) |
Oct 10, 2022 | 35.02 | 35.02 | 34.62 | 34.75 | 12,499,124 | -0.48(-1.37%) |
Oct 07, 2022 | 35.58 | 35.66 | 35.17 | 35.23 | 14,916,118 | -0.71(-1.98%) |
Oct 06, 2022 | 36.01 | 36.22 | 35.92 | 35.95 | 13,400,868 | -0.26(-0.71%) |
Oct 05, 2022 | 36.10 | 36.31 | 35.87 | 36.20 | 12,429,990 | +0.07(+0.18%) |
Oct 04, 2022 | 35.81 | 36.25 | 35.76 | 36.14 | 16,541,194 | +0.99(+2.81%) |
Oct 03, 2022 | 34.89 | 35.23 | 34.68 | 35.15 | 26,545,596 | +0.53(+1.53%) |
Sep 30, 2022 | 34.65 | 34.92 | 34.57 | 34.62 | 15,374,646 | -0.05(-0.14%) |
Sep 29, 2022 | 34.76 | 34.80 | 34.35 | 34.67 | 16,465,602 | -0.69(-1.96%) |
Sep 28, 2022 | 34.88 | 35.48 | 34.83 | 35.36 | 16,737,109 | +0.28(+0.78%) |
Sep 27, 2022 | 35.37 | 35.58 | 34.93 | 35.08 | 20,056,888 | -0.02(-0.05%) |
Sep 26, 2022 | 35.29 | 35.50 | 35.02 | 35.10 | 22,469,970 | -0.49(-1.39%) |
Sep 23, 2022 | 35.79 | 35.82 | 35.40 | 35.60 | 23,846,482 | -0.83(-2.29%) |
Sep 22, 2022 | 36.57 | 36.64 | 36.30 | 36.43 | 20,797,160 | -0.10(-0.29%) |
Sep 21, 2022 | 36.92 | 37.09 | 36.48 | 36.53 | 20,800,740 | -0.62(-1.66%) |
Sep 20, 2022 | 37.15 | 37.28 | 37.00 | 37.15 | 11,038,581 | -0.13(-0.36%) |
Sep 19, 2022 | 36.89 | 37.29 | 36.86 | 37.28 | 21,388,496 | +0.15(+0.41%) |
Sep 16, 2022 | 37.14 | 37.25 | 36.97 | 37.13 | 21,169,640 | -0.48(-1.27%) |
Sep 15, 2022 | 37.70 | 37.94 | 37.51 | 37.61 | 15,014,700 | -0.33(-0.86%) |
Sep 14, 2022 | 37.95 | 38.05 | 37.80 | 37.94 | 11,186,537 | +0.19(+0.50%) |
Sep 13, 2022 | 38.20 | 38.33 | 37.69 | 37.75 | 10,656,333 | -1.24(-3.17%) |
Sep 12, 2022 | 38.72 | 39.00 | 38.65 | 38.99 | 11,448,363 | +0.59(+1.54%) |
Sep 09, 2022 | 38.23 | 38.46 | 38.18 | 38.40 | 9,625,305 | +0.51(+1.33%) |
Sep 08, 2022 | 37.68 | 37.91 | 37.58 | 37.89 | 13,654,435 | -0.11(-0.30%) |
Sep 07, 2022 | 37.54 | 38.04 | 37.49 | 38.00 | 10,558,512 | +0.32(+0.84%) |
Sep 06, 2022 | 37.94 | 38.00 | 37.63 | 37.69 | 15,111,441 | -0.33(-0.86%) |
Sep 02, 2022 | 38.27 | 38.42 | 37.94 | 38.01 | 11,592,782 | -0.31(-0.81%) |