Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.95 | 36.23 | 35.53 | 36.22 | 2,605,778 | +0.80(+2.25%) |
Nov 29, 2022 | 35.29 | 35.55 | 35.28 | 35.42 | 2,248,365 | -0.05(-0.15%) |
Nov 28, 2022 | 35.37 | 35.73 | 35.37 | 35.48 | 1,894,005 | -0.16(-0.44%) |
Nov 25, 2022 | 35.52 | 35.78 | 35.52 | 35.64 | 1,086,326 | +0.04(+0.12%) |
Nov 23, 2022 | 35.39 | 35.64 | 35.35 | 35.59 | 2,928,900 | +0.50(+1.43%) |
Nov 22, 2022 | 34.93 | 35.09 | 34.86 | 35.09 | 4,214,824 | +0.26(+0.76%) |
Nov 21, 2022 | 34.85 | 34.93 | 34.66 | 34.83 | 2,925,755 | +0.11(+0.33%) |
Nov 18, 2022 | 34.57 | 34.79 | 34.49 | 34.71 | 2,460,895 | +0.23(+0.66%) |
Nov 17, 2022 | 33.93 | 34.52 | 33.91 | 34.49 | 2,566,906 | +0.35(+1.03%) |
Nov 16, 2022 | 33.97 | 34.27 | 33.84 | 34.13 | 2,928,780 | +0.34(+1.01%) |
Nov 15, 2022 | 34.20 | 34.20 | 33.48 | 33.79 | 2,705,862 | +0.17(+0.50%) |
Nov 14, 2022 | 33.87 | 34.08 | 33.59 | 33.63 | 3,256,041 | +0.11(+0.31%) |
Nov 11, 2022 | 33.11 | 33.55 | 32.79 | 33.52 | 5,468,797 | -0.45(-1.32%) |
Nov 10, 2022 | 34.14 | 34.27 | 33.62 | 33.97 | 3,947,774 | +0.17(+0.49%) |
Nov 09, 2022 | 34.00 | 34.25 | 33.80 | 33.80 | 2,494,430 | -0.41(-1.21%) |
Nov 08, 2022 | 33.85 | 34.26 | 33.81 | 34.21 | 2,266,179 | +0.19(+0.57%) |
Nov 07, 2022 | 33.89 | 34.17 | 33.81 | 34.02 | 2,088,513 | +0.29(+0.86%) |
Nov 04, 2022 | 33.33 | 33.87 | 33.31 | 33.73 | 3,252,258 | +0.72(+2.18%) |
Nov 03, 2022 | 32.60 | 33.09 | 32.55 | 33.01 | 2,918,815 | +0.11(+0.32%) |
Nov 02, 2022 | 33.35 | 32.91 | 5,886,206 | -1.93(-5.54%) | ||
Nov 01, 2022 | 35.06 | 35.12 | 34.73 | 34.84 | 1,746,098 | +0.06(+0.18%) |
Oct 31, 2022 | 34.49 | 34.84 | 34.47 | 34.77 | 3,372,183 | -0.17(-0.48%) |
Oct 28, 2022 | 34.56 | 34.98 | 34.43 | 34.94 | 3,135,905 | +0.39(+1.12%) |
Oct 27, 2022 | 34.56 | 34.88 | 34.50 | 34.56 | 2,218,043 | -0.18(-0.53%) |
Oct 26, 2022 | 34.36 | 34.90 | 34.32 | 34.74 | 3,096,860 | +0.66(+1.93%) |
Oct 25, 2022 | 33.93 | 34.16 | 33.79 | 34.08 | 3,775,767 | +0.53(+1.57%) |
Oct 24, 2022 | 33.32 | 33.62 | 33.21 | 33.55 | 2,591,978 | +0.64(+1.95%) |
Oct 21, 2022 | 32.20 | 32.94 | 32.06 | 32.91 | 2,215,445 | +0.37(+1.13%) |
Oct 20, 2022 | 32.82 | 32.94 | 32.48 | 32.55 | 2,096,760 | -0.10(-0.30%) |
Oct 19, 2022 | 32.67 | 32.80 | 32.46 | 32.64 | 2,245,835 | -0.03(-0.08%) |
Oct 18, 2022 | 32.57 | 32.78 | 32.45 | 32.67 | 3,139,990 | +0.01(+0.03%) |
Oct 17, 2022 | 32.87 | 33.05 | 32.65 | 32.66 | 2,840,576 | +0.51(+1.58%) |
Oct 14, 2022 | 32.60 | 32.75 | 32.12 | 32.15 | 2,925,987 | -0.63(-1.93%) |
Oct 13, 2022 | 31.95 | 32.84 | 31.83 | 32.78 | 3,220,918 | +0.61(+1.91%) |
Oct 12, 2022 | 31.90 | 32.41 | 31.77 | 32.17 | 2,995,333 | +0.39(+1.24%) |
Oct 11, 2022 | 31.98 | 32.31 | 31.75 | 31.77 | 3,137,143 | -0.48(-1.50%) |
Oct 10, 2022 | 32.12 | 32.35 | 32.05 | 32.26 | 2,957,035 | -0.05(-0.16%) |
Oct 07, 2022 | 32.31 | 32.47 | 32.09 | 32.31 | 2,647,278 | +0.23(+0.71%) |
Oct 06, 2022 | 32.19 | 32.21 | 31.85 | 32.08 | 2,321,605 | -0.43(-1.32%) |
Oct 05, 2022 | 32.33 | 32.70 | 32.24 | 32.51 | 2,547,177 | -0.25(-0.75%) |
Oct 04, 2022 | 32.44 | 32.77 | 32.39 | 32.76 | 3,013,548 | +0.64(+1.99%) |
Oct 03, 2022 | 32.01 | 32.23 | 31.83 | 32.12 | 3,700,656 | +0.96(+3.07%) |
Sep 30, 2022 | 31.64 | 31.72 | 31.14 | 31.16 | 3,477,019 | -0.42(-1.33%) |
Sep 29, 2022 | 31.66 | 31.69 | 31.13 | 31.58 | 4,561,103 | -0.05(-0.15%) |
Sep 28, 2022 | 31.18 | 31.77 | 30.97 | 31.63 | 5,925,866 | +0.51(+1.64%) |
Sep 27, 2022 | 31.77 | 31.89 | 31.03 | 31.12 | 4,791,995 | -0.16(-0.52%) |
Sep 26, 2022 | 31.48 | 31.85 | 31.16 | 31.28 | 6,914,383 | -0.45(-1.41%) |
Sep 23, 2022 | 32.77 | 32.78 | 31.51 | 31.73 | 5,992,929 | -1.97(-5.84%) |
Sep 22, 2022 | 33.72 | 33.87 | 33.54 | 33.70 | 3,281,397 | +0.21(+0.62%) |
Sep 21, 2022 | 34.03 | 34.08 | 33.49 | 33.49 | 3,262,671 | -0.76(-2.22%) |
Sep 20, 2022 | 34.37 | 34.38 | 34.06 | 34.25 | 2,318,381 | +0.04(+0.13%) |
Sep 19, 2022 | 33.76 | 34.28 | 33.73 | 34.21 | 1,901,414 | +0.15(+0.43%) |
Sep 16, 2022 | 33.91 | 34.09 | 33.84 | 34.06 | 4,374,695 | +0.11(+0.33%) |
Sep 15, 2022 | 33.98 | 34.15 | 33.86 | 33.95 | 1,993,717 | -0.04(-0.13%) |
Sep 14, 2022 | 34.25 | 34.39 | 33.87 | 33.99 | 2,275,728 | -0.21(-0.61%) |
Sep 13, 2022 | 34.94 | 35.10 | 34.14 | 34.20 | 2,976,735 | -1.17(-3.32%) |
Sep 12, 2022 | 35.41 | 35.54 | 35.27 | 35.37 | 2,109,057 | +0.29(+0.84%) |
Sep 09, 2022 | 34.94 | 35.12 | 34.84 | 35.08 | 2,112,171 | +0.56(+1.62%) |
Sep 08, 2022 | 34.41 | 34.53 | 34.20 | 34.52 | 1,933,173 | +0.13(+0.38%) |
Sep 07, 2022 | 34.32 | 34.43 | 34.08 | 34.39 | 2,391,050 | +0.10(+0.30%) |
Sep 06, 2022 | 34.73 | 34.77 | 34.25 | 34.28 | 2,973,438 | +0.08(+0.23%) |
Sep 02, 2022 | 34.50 | 34.72 | 34.13 | 34.21 | 2,139,219 | -0.16(-0.45%) |