Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.61 | 32.06 | 31.05 | 32.01 | 24,690,512 | +0.51(+1.62%) |
Nov 29, 2022 | 31.22 | 31.54 | 30.86 | 31.50 | 13,697,442 | +0.56(+1.80%) |
Nov 28, 2022 | 31.15 | 31.28 | 30.82 | 30.94 | 17,336,006 | -0.31(-1.00%) |
Nov 25, 2022 | 31.51 | 31.56 | 31.22 | 31.26 | 5,980,948 | -0.05(-0.16%) |
Nov 23, 2022 | 31.16 | 31.42 | 31.05 | 31.31 | 9,904,078 | +0.15(+0.47%) |
Nov 22, 2022 | 30.77 | 31.43 | 30.75 | 31.16 | 16,091,550 | +0.62(+2.01%) |
Nov 21, 2022 | 30.02 | 30.59 | 29.70 | 30.54 | 20,395,342 | +0.40(+1.33%) |
Nov 18, 2022 | 30.39 | 30.50 | 29.79 | 30.14 | 15,726,261 | -0.07(-0.23%) |
Nov 17, 2022 | 30.11 | 30.21 | 29.74 | 30.21 | 12,523,820 | -0.28(-0.93%) |
Nov 16, 2022 | 30.50 | 30.68 | 30.30 | 30.50 | 10,260,833 | -0.07(-0.22%) |
Nov 15, 2022 | 31.38 | 31.75 | 30.15 | 30.56 | 17,256,844 | -0.48(-1.54%) |
Nov 14, 2022 | 30.92 | 31.64 | 30.79 | 31.04 | 12,604,805 | -0.14(-0.44%) |
Nov 11, 2022 | 31.01 | 31.30 | 30.60 | 31.18 | 15,049,466 | +0.70(+2.31%) |
Nov 10, 2022 | 29.77 | 30.55 | 29.52 | 30.48 | 18,771,934 | +1.75(+6.08%) |
Nov 09, 2022 | 29.02 | 29.20 | 28.66 | 28.73 | 10,804,305 | -0.54(-1.83%) |
Nov 08, 2022 | 29.26 | 29.40 | 28.75 | 29.27 | 14,914,497 | +0.02(+0.07%) |
Nov 07, 2022 | 29.10 | 29.30 | 28.96 | 29.25 | 10,169,179 | +0.32(+1.11%) |
Nov 04, 2022 | 28.51 | 29.06 | 28.51 | 28.92 | 14,206,244 | +0.61(+2.17%) |
Nov 03, 2022 | 27.58 | 28.53 | 27.45 | 28.31 | 19,855,174 | +0.46(+1.65%) |
Nov 02, 2022 | 28.39 | 29.03 | 27.84 | 27.85 | 15,662,981 | -0.53(-1.86%) |
Nov 01, 2022 | 28.63 | 28.74 | 28.21 | 28.38 | 17,194,930 | +0.01(+0.03%) |
Oct 31, 2022 | 28.57 | 28.66 | 28.27 | 28.37 | 15,918,422 | -0.16(-0.55%) |
Oct 28, 2022 | 28.34 | 28.66 | 28.17 | 28.52 | 14,529,000 | +0.40(+1.42%) |
Oct 27, 2022 | 28.24 | 28.64 | 28.08 | 28.12 | 14,444,808 | +0.04(+0.14%) |
Oct 26, 2022 | 28.39 | 28.67 | 27.98 | 28.08 | 21,598,054 | +0.01(+0.03%) |
Oct 25, 2022 | 27.56 | 28.14 | 27.50 | 28.07 | 20,142,800 | +0.59(+2.13%) |
Oct 24, 2022 | 27.09 | 27.86 | 27.08 | 27.49 | 21,586,420 | +0.61(+2.25%) |
Oct 21, 2022 | 27.08 | 27.80 | 26.32 | 26.88 | 30,091,872 | +0.45(+1.70%) |
Oct 20, 2022 | 26.67 | 27.18 | 26.15 | 26.43 | 21,427,014 | -0.82(-3.01%) |
Oct 19, 2022 | 27.35 | 27.57 | 27.04 | 27.25 | 15,823,597 | -0.48(-1.72%) |
Oct 18, 2022 | 28.00 | 28.24 | 27.45 | 27.73 | 16,809,230 | +0.25(+0.92%) |
Oct 17, 2022 | 27.20 | 27.59 | 27.17 | 27.48 | 18,193,820 | +0.82(+3.08%) |
Oct 14, 2022 | 27.19 | 27.24 | 26.54 | 26.66 | 15,860,426 | -0.19(-0.69%) |
Oct 13, 2022 | 25.54 | 27.10 | 25.19 | 26.84 | 19,039,650 | +0.83(+3.19%) |
Oct 12, 2022 | 25.94 | 26.53 | 25.87 | 26.01 | 14,099,031 | +0.14(+0.53%) |
Oct 11, 2022 | 25.85 | 26.18 | 25.72 | 25.88 | 18,511,840 | -0.08(-0.30%) |
Oct 10, 2022 | 26.29 | 26.59 | 25.94 | 25.96 | 16,455,188 | -0.18(-0.67%) |
Oct 07, 2022 | 26.44 | 26.59 | 26.00 | 26.13 | 14,841,503 | -0.58(-2.16%) |
Oct 06, 2022 | 27.13 | 27.22 | 26.68 | 26.71 | 15,536,572 | -0.45(-1.65%) |
Oct 05, 2022 | 27.11 | 27.39 | 26.77 | 27.16 | 16,419,967 | -0.29(-1.07%) |
Oct 04, 2022 | 27.12 | 27.53 | 27.12 | 27.45 | 15,910,627 | +0.68(+2.55%) |
Oct 03, 2022 | 26.39 | 26.97 | 26.27 | 26.77 | 16,426,473 | +0.76(+2.93%) |
Sep 30, 2022 | 26.51 | 26.61 | 25.98 | 26.01 | 24,728,220 | -0.54(-2.02%) |
Sep 29, 2022 | 26.71 | 26.75 | 26.14 | 26.54 | 15,803,861 | -0.43(-1.59%) |
Sep 28, 2022 | 26.27 | 27.11 | 26.22 | 26.97 | 18,753,510 | +0.40(+1.51%) |
Sep 27, 2022 | 26.80 | 27.08 | 26.26 | 26.57 | 18,932,660 | -0.20(-0.77%) |
Sep 26, 2022 | 26.90 | 27.13 | 26.58 | 26.78 | 17,670,986 | -0.24(-0.90%) |
Sep 23, 2022 | 27.86 | 27.91 | 26.83 | 27.02 | 24,528,764 | -0.87(-3.12%) |
Sep 22, 2022 | 28.29 | 28.36 | 27.83 | 27.89 | 17,574,560 | -0.56(-1.96%) |
Sep 21, 2022 | 29.00 | 29.29 | 28.44 | 28.45 | 13,096,634 | -0.32(-1.12%) |
Sep 20, 2022 | 28.77 | 28.95 | 28.38 | 28.77 | 18,071,630 | -0.40(-1.37%) |
Sep 19, 2022 | 28.62 | 29.20 | 28.56 | 29.17 | 19,855,556 | +0.38(+1.32%) |
Sep 16, 2022 | 28.70 | 29.09 | 28.21 | 28.79 | 49,678,212 | -0.66(-2.25%) |
Sep 15, 2022 | 30.55 | 30.71 | 29.32 | 29.45 | 35,613,804 | -1.03(-3.39%) |
Sep 14, 2022 | 30.44 | 30.58 | 29.70 | 30.49 | 23,601,524 | -0.32(-1.05%) |
Sep 13, 2022 | 31.52 | 31.57 | 30.68 | 30.81 | 14,501,424 | -1.25(-3.90%) |
Sep 12, 2022 | 31.97 | 32.14 | 31.71 | 32.06 | 14,209,505 | +0.21(+0.64%) |
Sep 09, 2022 | 31.58 | 31.97 | 31.52 | 31.85 | 14,179,213 | +0.41(+1.30%) |
Sep 08, 2022 | 30.98 | 31.47 | 30.88 | 31.44 | 15,748,613 | +0.31(+1.00%) |
Sep 07, 2022 | 30.74 | 31.34 | 30.65 | 31.13 | 11,732,320 | +0.39(+1.27%) |
Sep 06, 2022 | 30.50 | 31.01 | 30.41 | 30.74 | 16,543,214 | +0.24(+0.80%) |
Sep 02, 2022 | 31.19 | 31.21 | 30.32 | 30.50 | 11,201,009 | -0.36(-1.17%) |