Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.63 | 35.63 | 34.46 | 35.61 | 5,261,336 | +0.96(+2.76%) |
Nov 29, 2022 | 34.58 | 34.79 | 34.39 | 34.65 | 2,695,707 | -0.08(-0.22%) |
Nov 28, 2022 | 34.76 | 35.01 | 34.71 | 34.73 | 2,156,126 | -0.07(-0.22%) |
Nov 25, 2022 | 34.69 | 34.84 | 34.67 | 34.80 | 1,166,285 | +0.23(+0.68%) |
Nov 23, 2022 | 34.38 | 34.61 | 34.21 | 34.57 | 2,261,746 | +0.27(+0.79%) |
Nov 22, 2022 | 34.31 | 34.59 | 34.22 | 34.30 | 2,809,656 | +0.17(+0.49%) |
Nov 21, 2022 | 33.97 | 34.20 | 33.64 | 34.13 | 3,614,419 | +0.42(+1.25%) |
Nov 18, 2022 | 33.77 | 33.90 | 33.15 | 33.71 | 5,543,194 | +0.95(+2.89%) |
Nov 17, 2022 | 32.74 | 33.42 | 32.49 | 32.76 | 4,230,872 | -0.09(-0.29%) |
Nov 16, 2022 | 32.37 | 32.95 | 32.36 | 32.85 | 4,458,158 | +0.62(+1.92%) |
Nov 15, 2022 | 32.02 | 32.28 | 31.75 | 32.23 | 3,610,364 | +0.39(+1.24%) |
Nov 14, 2022 | 32.50 | 32.78 | 31.83 | 31.84 | 5,229,272 | -0.56(-1.74%) |
Nov 11, 2022 | 32.92 | 32.97 | 31.14 | 32.40 | 4,835,620 | -0.59(-1.79%) |
Nov 10, 2022 | 33.75 | 33.83 | 32.15 | 32.99 | 4,301,041 | -0.32(-0.96%) |
Nov 09, 2022 | 33.44 | 33.92 | 33.27 | 33.31 | 3,014,956 | -0.15(-0.45%) |
Nov 08, 2022 | 33.85 | 33.92 | 33.31 | 33.46 | 3,551,333 | -0.38(-1.14%) |
Nov 07, 2022 | 33.74 | 33.97 | 33.47 | 33.85 | 3,391,993 | +0.11(+0.33%) |
Nov 04, 2022 | 33.62 | 33.96 | 33.39 | 33.73 | 5,568,511 | +0.20(+0.59%) |
Nov 03, 2022 | 33.43 | 33.84 | 33.30 | 33.54 | 3,254,350 | -0.13(-0.39%) |
Nov 02, 2022 | 33.73 | 33.67 | 4,112,087 | -0.09(-0.28%) | ||
Nov 01, 2022 | 33.98 | 34.16 | 33.74 | 33.76 | 3,467,269 | -0.33(-0.98%) |
Oct 31, 2022 | 34.04 | 34.23 | 33.85 | 34.10 | 4,263,989 | +0.06(+0.16%) |
Oct 28, 2022 | 33.44 | 34.21 | 33.31 | 34.04 | 3,739,319 | +0.80(+2.40%) |
Oct 27, 2022 | 32.89 | 33.54 | 32.80 | 33.24 | 4,394,949 | +0.50(+1.53%) |
Oct 26, 2022 | 32.72 | 32.99 | 32.30 | 32.74 | 3,810,849 | +0.19(+0.57%) |
Oct 25, 2022 | 32.46 | 32.72 | 32.20 | 32.55 | 3,375,075 | +0.04(+0.11%) |
Oct 24, 2022 | 32.56 | 32.69 | 32.27 | 32.52 | 3,354,513 | +0.29(+0.89%) |
Oct 21, 2022 | 31.93 | 32.32 | 31.79 | 32.23 | 2,493,009 | +0.31(+0.96%) |
Oct 20, 2022 | 32.41 | 32.50 | 31.83 | 31.92 | 3,634,673 | -0.53(-1.63%) |
Oct 19, 2022 | 32.47 | 32.63 | 32.09 | 32.45 | 2,731,799 | +0.00(+0.00%) |
Oct 18, 2022 | 32.15 | 32.46 | 32.01 | 32.45 | 3,110,601 | +0.63(+1.99%) |
Oct 17, 2022 | 32.07 | 32.21 | 31.55 | 31.82 | 3,359,243 | -0.04(-0.12%) |
Oct 14, 2022 | 32.07 | 32.24 | 31.79 | 31.86 | 3,300,713 | -0.08(-0.26%) |
Oct 13, 2022 | 30.96 | 32.12 | 30.81 | 31.94 | 4,362,475 | +0.74(+2.38%) |
Oct 12, 2022 | 31.63 | 31.67 | 31.18 | 31.20 | 4,716,210 | -0.29(-0.91%) |
Oct 11, 2022 | 31.19 | 31.59 | 31.08 | 31.49 | 4,327,378 | +0.30(+0.95%) |
Oct 10, 2022 | 30.56 | 31.40 | 30.56 | 31.19 | 4,685,495 | +0.67(+2.19%) |
Oct 07, 2022 | 30.25 | 30.57 | 30.07 | 30.52 | 5,923,745 | +0.27(+0.89%) |
Oct 06, 2022 | 31.43 | 32.24 | 30.01 | 30.25 | 6,942,218 | -1.15(-3.67%) |
Oct 05, 2022 | 31.36 | 31.57 | 30.70 | 31.40 | 4,946,514 | -0.10(-0.32%) |
Oct 04, 2022 | 30.92 | 31.56 | 30.79 | 31.50 | 4,705,345 | +0.93(+3.04%) |
Oct 03, 2022 | 30.54 | 30.72 | 30.12 | 30.57 | 6,289,201 | +0.26(+0.86%) |
Sep 30, 2022 | 31.11 | 31.20 | 30.30 | 30.31 | 4,910,953 | -0.59(-1.89%) |
Sep 29, 2022 | 31.12 | 31.23 | 30.78 | 30.90 | 4,218,489 | -0.20(-0.63%) |
Sep 28, 2022 | 31.00 | 31.26 | 30.58 | 31.10 | 4,454,569 | +0.33(+1.06%) |
Sep 27, 2022 | 31.71 | 31.90 | 30.76 | 30.77 | 3,724,311 | -0.82(-2.59%) |
Sep 26, 2022 | 31.83 | 32.18 | 31.57 | 31.59 | 4,230,935 | -0.33(-1.02%) |
Sep 23, 2022 | 32.06 | 32.32 | 31.51 | 31.91 | 2,946,422 | -0.38(-1.18%) |
Sep 22, 2022 | 31.94 | 32.49 | 31.88 | 32.29 | 3,010,022 | +0.41(+1.28%) |
Sep 21, 2022 | 31.87 | 32.45 | 31.75 | 31.88 | 4,039,562 | +0.32(+1.00%) |
Sep 20, 2022 | 31.64 | 31.76 | 31.34 | 31.57 | 2,645,989 | -0.24(-0.76%) |
Sep 19, 2022 | 31.38 | 31.84 | 31.36 | 31.81 | 2,477,614 | +0.38(+1.21%) |
Sep 16, 2022 | 31.21 | 31.54 | 31.11 | 31.43 | 5,380,259 | +0.20(+0.62%) |
Sep 15, 2022 | 31.04 | 31.36 | 30.66 | 31.23 | 2,766,047 | +0.25(+0.81%) |
Sep 14, 2022 | 31.24 | 31.28 | 30.82 | 30.98 | 4,643,460 | -0.28(-0.89%) |
Sep 13, 2022 | 31.87 | 32.13 | 31.21 | 31.26 | 3,411,218 | -0.94(-2.91%) |
Sep 12, 2022 | 32.01 | 32.44 | 31.92 | 32.20 | 3,046,069 | +0.27(+0.84%) |
Sep 09, 2022 | 32.01 | 32.20 | 31.64 | 31.93 | 2,236,159 | +0.05(+0.15%) |
Sep 08, 2022 | 31.97 | 32.01 | 31.46 | 31.88 | 3,611,149 | -0.35(-1.10%) |
Sep 07, 2022 | 31.48 | 32.28 | 31.40 | 32.24 | 2,623,918 | +0.80(+2.54%) |
Sep 06, 2022 | 31.79 | 31.93 | 31.38 | 31.44 | 2,677,528 | -0.35(-1.11%) |
Sep 02, 2022 | 32.03 | 32.36 | 31.67 | 31.79 | 2,913,098 | -0.07(-0.23%) |