Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.83 | 31.05 | 29.69 | 29.82 | 15,343,178 | -0.52(-1.70%) |
Nov 29, 2022 | 31.34 | 31.34 | 30.11 | 30.33 | 10,493,548 | -0.69(-2.22%) |
Nov 28, 2022 | 31.20 | 31.78 | 30.78 | 31.02 | 5,686,814 | -1.10(-3.42%) |
Nov 25, 2022 | 32.57 | 32.69 | 32.11 | 32.12 | 1,438,367 | -0.30(-0.92%) |
Nov 23, 2022 | 32.29 | 32.65 | 32.16 | 32.42 | 3,185,423 | -0.33(-1.00%) |
Nov 22, 2022 | 32.45 | 32.89 | 32.23 | 32.75 | 4,007,362 | +0.83(+2.61%) |
Nov 21, 2022 | 31.54 | 31.96 | 30.33 | 31.91 | 5,885,908 | -0.39(-1.21%) |
Nov 18, 2022 | 32.09 | 32.43 | 31.47 | 32.30 | 4,832,393 | -0.61(-1.85%) |
Nov 17, 2022 | 32.24 | 32.92 | 31.89 | 32.91 | 4,076,166 | +0.01(+0.03%) |
Nov 16, 2022 | 33.37 | 33.54 | 32.78 | 32.90 | 4,001,226 | -0.68(-2.03%) |
Nov 15, 2022 | 32.87 | 33.76 | 32.76 | 33.58 | 5,432,837 | +0.74(+2.27%) |
Nov 14, 2022 | 33.11 | 33.51 | 32.84 | 32.84 | 5,534,996 | -0.52(-1.55%) |
Nov 11, 2022 | 33.13 | 33.77 | 33.02 | 33.36 | 4,454,433 | +0.89(+2.74%) |
Nov 10, 2022 | 31.97 | 32.75 | 31.68 | 32.47 | 4,106,652 | +1.20(+3.83%) |
Nov 09, 2022 | 32.27 | 32.49 | 31.24 | 31.27 | 4,869,225 | -1.35(-4.14%) |
Nov 08, 2022 | 32.69 | 33.21 | 32.39 | 32.62 | 4,521,078 | -0.20(-0.61%) |
Nov 07, 2022 | 32.90 | 33.10 | 32.51 | 32.82 | 5,446,880 | +0.04(+0.11%) |
Nov 04, 2022 | 33.26 | 33.76 | 32.15 | 32.78 | 8,007,332 | +0.78(+2.44%) |
Nov 03, 2022 | 30.19 | 32.32 | 29.97 | 32.00 | 6,435,184 | +1.08(+3.49%) |
Nov 02, 2022 | 31.84 | 30.86 | 30.92 | 6,191,117 | -0.86(-2.71%) | |
Nov 01, 2022 | 31.98 | 32.33 | 31.76 | 31.79 | 7,414,724 | +0.59(+1.89%) |
Oct 31, 2022 | 30.23 | 31.47 | 30.13 | 31.20 | 7,032,222 | +0.62(+2.02%) |
Oct 28, 2022 | 30.46 | 30.65 | 29.81 | 30.58 | 5,065,025 | +0.21(+0.69%) |
Oct 27, 2022 | 31.48 | 31.62 | 30.21 | 30.37 | 6,020,658 | -0.57(-1.85%) |
Oct 26, 2022 | 30.47 | 31.20 | 30.36 | 30.94 | 4,114,322 | +0.61(+2.00%) |
Oct 25, 2022 | 30.04 | 30.37 | 29.74 | 30.33 | 3,503,347 | +0.29(+0.97%) |
Oct 24, 2022 | 30.06 | 30.32 | 29.76 | 30.04 | 4,320,103 | -0.24(-0.78%) |
Oct 21, 2022 | 28.98 | 30.30 | 28.84 | 30.28 | 5,148,950 | +1.35(+4.67%) |
Oct 20, 2022 | 29.11 | 29.74 | 28.80 | 28.93 | 4,083,929 | +0.24(+0.85%) |
Oct 19, 2022 | 28.28 | 28.86 | 28.07 | 28.68 | 4,923,137 | +0.47(+1.67%) |
Oct 18, 2022 | 28.68 | 28.86 | 27.35 | 28.21 | 5,602,875 | -0.27(-0.96%) |
Oct 17, 2022 | 28.87 | 29.35 | 28.46 | 28.48 | 4,293,671 | +0.38(+1.36%) |
Oct 14, 2022 | 29.16 | 29.33 | 27.99 | 28.10 | 4,830,625 | -1.17(-4.00%) |
Oct 13, 2022 | 27.86 | 29.57 | 27.69 | 29.27 | 6,240,824 | +0.85(+3.00%) |
Oct 12, 2022 | 28.17 | 28.74 | 27.74 | 28.42 | 3,840,311 | +0.05(+0.19%) |
Oct 11, 2022 | 28.19 | 29.02 | 28.07 | 28.37 | 5,146,265 | -0.42(-1.45%) |
Oct 10, 2022 | 29.75 | 30.02 | 28.57 | 28.78 | 3,508,708 | -0.97(-3.26%) |
Oct 07, 2022 | 29.88 | 30.36 | 29.51 | 29.75 | 6,341,764 | -0.02(-0.06%) |
Oct 06, 2022 | 29.13 | 30.05 | 29.02 | 29.77 | 5,824,338 | +0.29(+0.98%) |
Oct 05, 2022 | 28.86 | 29.78 | 28.16 | 29.48 | 6,527,661 | +0.44(+1.50%) |
Oct 04, 2022 | 28.46 | 29.07 | 28.13 | 29.05 | 6,467,799 | +1.25(+4.50%) |
Oct 03, 2022 | 26.71 | 27.96 | 26.71 | 27.79 | 8,241,241 | +2.26(+8.85%) |
Sep 30, 2022 | 25.48 | 26.03 | 25.11 | 25.54 | 4,802,280 | -0.15(-0.60%) |
Sep 29, 2022 | 25.54 | 25.79 | 24.87 | 25.69 | 4,830,031 | -0.13(-0.49%) |
Sep 28, 2022 | 24.76 | 25.99 | 24.51 | 25.82 | 6,465,133 | +1.31(+5.33%) |
Sep 27, 2022 | 24.80 | 25.06 | 24.12 | 24.51 | 7,380,482 | +0.34(+1.39%) |
Sep 26, 2022 | 24.46 | 25.15 | 23.97 | 24.18 | 8,447,625 | -0.50(-2.02%) |
Sep 23, 2022 | 26.35 | 26.40 | 24.55 | 24.67 | 9,501,609 | -2.70(-9.87%) |
Sep 22, 2022 | 27.97 | 28.19 | 27.30 | 27.38 | 3,955,278 | -0.15(-0.56%) |
Sep 21, 2022 | 28.61 | 28.76 | 27.52 | 27.53 | 4,609,207 | -0.75(-2.66%) |
Sep 20, 2022 | 28.05 | 28.35 | 27.79 | 28.28 | 3,964,530 | -0.03(-0.10%) |
Sep 19, 2022 | 27.03 | 28.33 | 27.03 | 28.31 | 4,501,893 | +0.43(+1.53%) |
Sep 16, 2022 | 28.11 | 28.13 | 27.42 | 27.89 | 5,632,357 | -0.36(-1.28%) |
Sep 15, 2022 | 28.58 | 28.94 | 28.16 | 28.25 | 4,183,379 | -0.95(-3.26%) |
Sep 14, 2022 | 29.05 | 29.69 | 28.87 | 29.20 | 4,687,613 | +0.55(+1.93%) |
Sep 13, 2022 | 28.81 | 29.25 | 28.53 | 28.65 | 4,846,068 | -0.77(-2.62%) |
Sep 12, 2022 | 29.23 | 29.80 | 29.13 | 29.42 | 3,170,377 | +0.71(+2.46%) |
Sep 09, 2022 | 28.45 | 28.98 | 28.45 | 28.71 | 4,056,151 | +0.82(+2.93%) |
Sep 08, 2022 | 27.74 | 27.98 | 27.39 | 27.89 | 3,581,392 | +0.25(+0.92%) |
Sep 07, 2022 | 27.51 | 28.08 | 27.22 | 27.64 | 4,970,259 | -0.54(-1.90%) |
Sep 06, 2022 | 29.14 | 29.31 | 28.14 | 28.18 | 4,175,662 | -0.68(-2.36%) |
Sep 02, 2022 | 29.06 | 29.29 | 28.75 | 28.86 | 4,958,927 | +0.65(+2.32%) |