Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.00 | 31.15 | 29.85 | 31.11 | 5,298,203 | +0.68(+2.22%) |
Nov 29, 2022 | 29.41 | 30.48 | 29.36 | 30.43 | 3,384,154 | +0.89(+3.00%) |
Nov 28, 2022 | 30.09 | 30.39 | 29.47 | 29.55 | 2,714,259 | -0.70(-2.30%) |
Nov 25, 2022 | 30.11 | 30.31 | 29.96 | 30.24 | 1,122,877 | +0.11(+0.38%) |
Nov 23, 2022 | 30.00 | 30.45 | 29.79 | 30.13 | 2,551,793 | +0.02(+0.06%) |
Nov 22, 2022 | 29.80 | 30.16 | 29.68 | 30.11 | 3,124,861 | +0.31(+1.06%) |
Nov 21, 2022 | 29.75 | 30.01 | 29.37 | 29.80 | 3,346,598 | -0.02(-0.06%) |
Nov 18, 2022 | 29.77 | 29.92 | 29.43 | 29.81 | 5,525,611 | +0.47(+1.59%) |
Nov 17, 2022 | 29.32 | 29.63 | 29.14 | 29.35 | 3,539,216 | -0.38(-1.28%) |
Nov 16, 2022 | 30.19 | 30.37 | 29.69 | 29.73 | 3,184,542 | -0.47(-1.55%) |
Nov 15, 2022 | 30.46 | 30.55 | 30.11 | 30.20 | 5,404,864 | +0.35(+1.18%) |
Nov 14, 2022 | 30.29 | 30.58 | 29.83 | 29.84 | 3,689,081 | -0.65(-2.13%) |
Nov 11, 2022 | 30.89 | 31.10 | 30.43 | 30.49 | 3,722,784 | -0.30(-0.96%) |
Nov 10, 2022 | 29.53 | 30.89 | 29.46 | 30.79 | 5,297,911 | +2.36(+8.32%) |
Nov 09, 2022 | 28.62 | 29.03 | 28.34 | 28.42 | 3,636,675 | -0.29(-1.00%) |
Nov 08, 2022 | 28.43 | 28.96 | 28.18 | 28.71 | 4,253,948 | +0.38(+1.35%) |
Nov 07, 2022 | 29.61 | 29.69 | 28.30 | 28.33 | 4,865,179 | -1.05(-3.57%) |
Nov 04, 2022 | 29.86 | 29.95 | 28.74 | 29.38 | 5,342,447 | -0.31(-1.05%) |
Nov 03, 2022 | 29.42 | 29.97 | 28.98 | 29.69 | 5,195,293 | -0.09(-0.32%) |
Nov 02, 2022 | 29.92 | 30.68 | 29.62 | 29.78 | 5,340,950 | -0.18(-0.60%) |
Nov 01, 2022 | 30.24 | 30.31 | 29.75 | 29.96 | 5,239,000 | -0.04(-0.13%) |
Oct 31, 2022 | 30.09 | 30.57 | 29.98 | 30.00 | 4,716,979 | -0.30(-1.00%) |
Oct 28, 2022 | 29.21 | 30.37 | 29.06 | 30.30 | 4,779,569 | +0.91(+3.09%) |
Oct 27, 2022 | 28.59 | 30.21 | 28.59 | 29.39 | 9,880,499 | -2.46(-7.73%) |
Oct 26, 2022 | 32.13 | 32.39 | 31.78 | 31.86 | 4,569,498 | -0.29(-0.91%) |
Oct 25, 2022 | 31.29 | 32.23 | 31.14 | 32.15 | 4,115,240 | +1.02(+3.28%) |
Oct 24, 2022 | 31.68 | 31.79 | 30.93 | 31.13 | 2,928,534 | -0.21(-0.66%) |
Oct 21, 2022 | 30.87 | 31.37 | 30.51 | 31.34 | 3,398,027 | +0.53(+1.72%) |
Oct 20, 2022 | 30.86 | 31.23 | 30.66 | 30.81 | 2,801,484 | +0.04(+0.12%) |
Oct 19, 2022 | 31.01 | 31.29 | 30.61 | 30.77 | 3,627,830 | -0.75(-2.37%) |
Oct 18, 2022 | 31.52 | 31.95 | 31.30 | 31.52 | 4,231,516 | +0.41(+1.31%) |
Oct 17, 2022 | 30.42 | 31.27 | 30.24 | 31.11 | 3,633,826 | +1.19(+3.99%) |
Oct 14, 2022 | 31.13 | 31.19 | 29.89 | 29.92 | 3,208,598 | -0.84(-2.74%) |
Oct 13, 2022 | 29.93 | 30.98 | 29.68 | 30.76 | 4,485,215 | +0.27(+0.90%) |
Oct 12, 2022 | 31.16 | 31.23 | 30.46 | 30.48 | 3,902,969 | -0.73(-2.34%) |
Oct 11, 2022 | 30.43 | 31.40 | 30.12 | 31.21 | 6,082,187 | +0.79(+2.58%) |
Oct 10, 2022 | 30.77 | 31.03 | 30.43 | 30.43 | 4,288,348 | -0.20(-0.65%) |
Oct 07, 2022 | 31.59 | 31.84 | 30.45 | 30.63 | 6,112,629 | -1.28(-4.01%) |
Oct 06, 2022 | 32.44 | 32.75 | 31.84 | 31.90 | 4,580,512 | -0.53(-1.63%) |
Oct 05, 2022 | 32.72 | 32.88 | 31.87 | 32.43 | 3,546,552 | -0.74(-2.23%) |
Oct 04, 2022 | 33.17 | 33.68 | 32.91 | 33.17 | 4,768,091 | +0.10(+0.32%) |
Oct 03, 2022 | 32.41 | 33.34 | 32.11 | 33.07 | 6,181,582 | +1.10(+3.43%) |
Sep 30, 2022 | 32.29 | 32.45 | 31.87 | 31.97 | 6,343,488 | -0.10(-0.32%) |
Sep 29, 2022 | 32.41 | 32.52 | 31.82 | 32.07 | 4,939,866 | -0.58(-1.77%) |
Sep 28, 2022 | 32.34 | 32.76 | 31.71 | 32.65 | 5,509,669 | +0.56(+1.74%) |
Sep 27, 2022 | 32.77 | 33.01 | 32.06 | 32.09 | 4,732,605 | -0.41(-1.25%) |
Sep 26, 2022 | 33.00 | 33.00 | 32.27 | 32.50 | 6,093,128 | -0.66(-2.00%) |
Sep 23, 2022 | 32.85 | 33.67 | 32.83 | 33.16 | 7,119,582 | +0.03(+0.09%) |
Sep 22, 2022 | 32.87 | 33.38 | 32.38 | 33.13 | 7,770,822 | +0.12(+0.37%) |
Sep 21, 2022 | 34.01 | 34.17 | 33.01 | 33.01 | 5,032,986 | -0.79(-2.33%) |
Sep 20, 2022 | 34.52 | 34.65 | 33.60 | 33.80 | 6,066,980 | -0.98(-2.80%) |
Sep 19, 2022 | 34.39 | 34.78 | 34.10 | 34.77 | 8,540,258 | -0.12(-0.35%) |
Sep 16, 2022 | 34.74 | 35.03 | 34.38 | 34.89 | 103,415,976 | -0.32(-0.91%) |
Sep 15, 2022 | 36.05 | 36.31 | 35.17 | 35.22 | 7,822,842 | -0.96(-2.64%) |
Sep 14, 2022 | 36.78 | 36.95 | 35.92 | 36.17 | 8,961,079 | -0.66(-1.80%) |
Sep 13, 2022 | 37.36 | 37.74 | 36.79 | 36.84 | 7,036,770 | -1.14(-2.99%) |
Sep 12, 2022 | 37.45 | 38.06 | 37.31 | 37.97 | 6,858,502 | +0.53(+1.42%) |
Sep 09, 2022 | 36.79 | 37.53 | 36.62 | 37.44 | 5,726,067 | +0.64(+1.75%) |
Sep 08, 2022 | 36.61 | 37.13 | 36.57 | 36.80 | 6,679,580 | -0.01(-0.03%) |
Sep 07, 2022 | 35.99 | 36.97 | 35.98 | 36.81 | 8,960,726 | +0.66(+1.83%) |
Sep 06, 2022 | 36.16 | 36.84 | 36.05 | 36.14 | 20,318,304 | +1.62(+4.69%) |
Sep 02, 2022 | 34.88 | 35.41 | 34.41 | 34.53 | 4,556,462 | -0.08(-0.22%) |