Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.91 | 35.45 | 34.86 | 35.45 | 7,425,534 | +0.51(+1.46%) |
Nov 29, 2022 | 34.75 | 34.95 | 34.69 | 34.94 | 6,223,900 | +0.17(+0.49%) |
Nov 28, 2022 | 35.03 | 35.06 | 34.75 | 34.77 | 4,029,454 | -0.32(-0.91%) |
Nov 25, 2022 | 35.18 | 35.19 | 35.06 | 35.09 | 1,782,719 | -0.08(-0.23%) |
Nov 23, 2022 | 35.00 | 35.23 | 34.98 | 35.17 | 5,653,249 | +0.14(+0.40%) |
Nov 22, 2022 | 34.85 | 35.03 | 34.80 | 35.03 | 3,615,234 | +0.28(+0.81%) |
Nov 21, 2022 | 34.72 | 34.84 | 34.69 | 34.75 | 8,525,745 | -0.02(-0.06%) |
Nov 18, 2022 | 34.86 | 34.87 | 34.68 | 34.77 | 5,242,105 | +0.06(+0.17%) |
Nov 17, 2022 | 34.52 | 34.73 | 34.52 | 34.71 | 4,424,021 | -0.11(-0.32%) |
Nov 16, 2022 | 34.86 | 34.90 | 34.79 | 34.82 | 3,549,420 | -0.07(-0.20%) |
Nov 15, 2022 | 34.94 | 34.95 | 34.66 | 34.89 | 5,144,300 | +0.32(+0.93%) |
Nov 14, 2022 | 34.71 | 34.77 | 34.56 | 34.57 | 9,619,021 | -0.28(-0.80%) |
Nov 11, 2022 | 34.76 | 34.95 | 34.59 | 34.85 | 3,242,755 | +0.12(+0.35%) |
Nov 10, 2022 | 34.51 | 34.76 | 34.42 | 34.73 | 14,178,157 | +0.99(+2.93%) |
Nov 09, 2022 | 34.06 | 34.12 | 33.70 | 33.74 | 3,516,621 | -0.40(-1.17%) |
Nov 08, 2022 | 34.26 | 34.27 | 34.04 | 34.14 | 4,174,470 | -0.04(-0.12%) |
Nov 07, 2022 | 34.26 | 34.28 | 34.08 | 34.18 | 5,462,373 | +0.01(+0.03%) |
Nov 04, 2022 | 34.22 | 34.34 | 33.97 | 34.17 | 8,565,234 | +0.14(+0.41%) |
Nov 03, 2022 | 33.87 | 34.08 | 33.72 | 34.03 | 15,599,044 | -0.16(-0.47%) |
Nov 02, 2022 | 34.52 | 34.17 | 34.19 | 12,858,234 | -0.28(-0.81%) | |
Nov 01, 2022 | 34.62 | 34.64 | 34.33 | 34.47 | 10,801,465 | -0.02(-0.06%) |
Oct 31, 2022 | 34.83 | 34.91 | 34.47 | 34.49 | 11,502,131 | -0.52(-1.49%) |
Oct 28, 2022 | 34.71 | 35.03 | 34.71 | 35.01 | 12,529,042 | +0.29(+0.84%) |
Oct 27, 2022 | 34.57 | 34.81 | 34.44 | 34.72 | 8,033,006 | +0.25(+0.73%) |
Oct 26, 2022 | 34.33 | 34.59 | 34.27 | 34.47 | 6,480,825 | +0.09(+0.26%) |
Oct 25, 2022 | 34.18 | 34.38 | 34.17 | 34.38 | 8,984,326 | +0.28(+0.82%) |
Oct 24, 2022 | 34.06 | 34.15 | 33.90 | 34.10 | 4,443,867 | +0.12(+0.35%) |
Oct 21, 2022 | 33.67 | 34.10 | 33.64 | 33.98 | 11,708,037 | +0.25(+0.74%) |
Oct 20, 2022 | 33.95 | 34.19 | 33.67 | 33.73 | 4,718,575 | -0.21(-0.62%) |
Oct 19, 2022 | 34.06 | 34.12 | 33.82 | 33.94 | 4,390,112 | -0.28(-0.82%) |
Oct 18, 2022 | 34.37 | 34.41 | 34.06 | 34.22 | 5,600,370 | +0.25(+0.74%) |
Oct 17, 2022 | 33.92 | 34.10 | 33.90 | 33.97 | 6,095,979 | +0.38(+1.13%) |
Oct 14, 2022 | 33.90 | 33.99 | 33.51 | 33.59 | 4,156,324 | -0.16(-0.47%) |
Oct 13, 2022 | 33.12 | 33.81 | 33.09 | 33.75 | 8,668,291 | +0.07(+0.21%) |
Oct 12, 2022 | 33.62 | 33.78 | 33.61 | 33.68 | 5,786,755 | +0.07(+0.21%) |
Oct 11, 2022 | 33.55 | 33.84 | 33.51 | 33.61 | 9,350,459 | +0.12(+0.36%) |
Oct 10, 2022 | 33.92 | 33.92 | 33.30 | 33.49 | 6,544,350 | -0.41(-1.21%) |
Oct 07, 2022 | 34.13 | 34.17 | 33.87 | 33.90 | 4,272,646 | -0.35(-1.02%) |
Oct 06, 2022 | 34.38 | 34.48 | 34.22 | 34.25 | 5,051,902 | -0.14(-0.41%) |
Oct 05, 2022 | 34.30 | 34.43 | 34.06 | 34.39 | 6,773,011 | -0.11(-0.32%) |
Oct 04, 2022 | 34.18 | 34.50 | 34.18 | 34.50 | 8,092,212 | +0.67(+1.98%) |
Oct 03, 2022 | 33.67 | 33.90 | 33.66 | 33.83 | 8,523,307 | +0.21(+0.62%) |
Sep 30, 2022 | 33.86 | 34.03 | 33.62 | 33.62 | 7,278,262 | -0.19(-0.56%) |
Sep 29, 2022 | 33.86 | 33.87 | 33.59 | 33.81 | 9,449,311 | -0.24(-0.70%) |
Sep 28, 2022 | 33.71 | 34.14 | 33.68 | 34.05 | 12,723,615 | +0.49(+1.46%) |
Sep 27, 2022 | 33.88 | 33.90 | 33.48 | 33.56 | 8,867,057 | -0.05(-0.15%) |
Sep 26, 2022 | 33.90 | 34.04 | 33.61 | 33.61 | 6,605,804 | -0.39(-1.15%) |
Sep 23, 2022 | 34.22 | 34.32 | 33.94 | 34.00 | 7,958,252 | -0.47(-1.36%) |
Sep 22, 2022 | 34.58 | 34.59 | 34.34 | 34.47 | 3,863,986 | -0.19(-0.55%) |
Sep 21, 2022 | 34.87 | 35.00 | 34.52 | 34.66 | 5,019,653 | -0.09(-0.26%) |
Sep 20, 2022 | 34.88 | 34.89 | 34.73 | 34.75 | 4,219,388 | -0.34(-0.97%) |
Sep 19, 2022 | 34.83 | 35.10 | 34.79 | 35.09 | 4,187,439 | +0.12(+0.34%) |
Sep 16, 2022 | 34.65 | 34.97 | 34.59 | 34.97 | 2,289,285 | +0.12(+0.34%) |
Sep 15, 2022 | 34.99 | 35.06 | 34.84 | 34.85 | 4,349,827 | -0.17(-0.49%) |
Sep 14, 2022 | 35.06 | 35.31 | 35.02 | 35.02 | 4,015,793 | -0.02(-0.06%) |
Sep 13, 2022 | 35.31 | 35.40 | 34.99 | 35.04 | 5,358,684 | -0.79(-2.20%) |
Sep 12, 2022 | 35.83 | 35.88 | 35.67 | 35.83 | 6,530,914 | +0.16(+0.43%) |
Sep 09, 2022 | 35.75 | 35.87 | 35.62 | 35.67 | 3,596,753 | +0.13(+0.38%) |
Sep 08, 2022 | 35.31 | 35.58 | 35.23 | 35.54 | 4,367,649 | +0.12(+0.35%) |
Sep 07, 2022 | 35.03 | 35.42 | 35.02 | 35.41 | 3,437,756 | +0.45(+1.27%) |
Sep 06, 2022 | 35.05 | 35.10 | 34.85 | 34.97 | 3,784,570 | -0.12(-0.34%) |
Sep 02, 2022 | 35.34 | 35.42 | 35.02 | 35.09 | 4,751,209 | -0.01(-0.03%) |