Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.73 | 32.18 | 31.16 | 32.13 | 24,598,578 | +0.51(+1.62%) |
Nov 29, 2022 | 31.34 | 31.66 | 30.97 | 31.62 | 13,646,440 | +0.56(+1.80%) |
Nov 28, 2022 | 31.27 | 31.39 | 30.93 | 31.06 | 17,271,456 | -0.31(-1.00%) |
Nov 25, 2022 | 31.63 | 31.68 | 31.34 | 31.37 | 5,958,678 | -0.05(-0.16%) |
Nov 23, 2022 | 31.28 | 31.54 | 31.17 | 31.42 | 9,867,200 | +0.15(+0.47%) |
Nov 22, 2022 | 30.88 | 31.55 | 30.86 | 31.28 | 16,031,633 | +0.62(+2.01%) |
Nov 21, 2022 | 30.13 | 30.71 | 29.81 | 30.66 | 20,319,400 | +0.40(+1.33%) |
Nov 18, 2022 | 30.50 | 30.61 | 29.90 | 30.26 | 15,667,705 | -0.07(-0.23%) |
Nov 17, 2022 | 30.23 | 30.33 | 29.85 | 30.33 | 12,477,188 | -0.28(-0.93%) |
Nov 16, 2022 | 30.61 | 30.80 | 30.41 | 30.61 | 10,222,627 | -0.07(-0.22%) |
Nov 15, 2022 | 31.50 | 31.86 | 30.27 | 30.68 | 17,192,588 | -0.48(-1.54%) |
Nov 14, 2022 | 31.03 | 31.76 | 30.90 | 31.16 | 12,557,871 | -0.14(-0.44%) |
Nov 11, 2022 | 31.13 | 31.41 | 30.72 | 31.30 | 14,993,429 | +0.71(+2.31%) |
Nov 10, 2022 | 29.88 | 30.67 | 29.63 | 30.59 | 18,702,036 | +1.75(+6.08%) |
Nov 09, 2022 | 29.13 | 29.31 | 28.77 | 28.84 | 10,764,075 | -0.54(-1.83%) |
Nov 08, 2022 | 29.37 | 29.51 | 28.86 | 29.38 | 14,858,964 | +0.02(+0.07%) |
Nov 07, 2022 | 29.21 | 29.41 | 29.07 | 29.36 | 10,131,314 | +0.32(+1.11%) |
Nov 04, 2022 | 28.62 | 29.17 | 28.62 | 29.03 | 14,153,347 | +0.62(+2.17%) |
Nov 03, 2022 | 27.68 | 28.64 | 27.56 | 28.41 | 19,781,244 | +0.46(+1.65%) |
Nov 02, 2022 | 28.49 | 29.14 | 27.94 | 27.95 | 15,604,661 | -0.53(-1.86%) |
Nov 01, 2022 | 28.74 | 28.85 | 28.32 | 28.48 | 17,130,904 | +0.01(+0.03%) |
Oct 31, 2022 | 28.68 | 28.77 | 28.38 | 28.47 | 15,859,150 | -0.16(-0.55%) |
Oct 28, 2022 | 28.44 | 28.77 | 28.28 | 28.63 | 14,474,902 | +0.40(+1.42%) |
Oct 27, 2022 | 28.35 | 28.75 | 28.18 | 28.23 | 14,391,023 | +0.04(+0.14%) |
Oct 26, 2022 | 28.49 | 28.78 | 28.09 | 28.19 | 21,517,634 | +0.01(+0.03%) |
Oct 25, 2022 | 27.66 | 28.25 | 27.60 | 28.18 | 20,067,798 | +0.59(+2.13%) |
Oct 24, 2022 | 27.19 | 27.96 | 27.18 | 27.59 | 21,506,044 | +0.61(+2.25%) |
Oct 21, 2022 | 27.18 | 27.91 | 26.42 | 26.98 | 29,979,824 | +0.45(+1.70%) |
Oct 20, 2022 | 26.77 | 27.28 | 26.25 | 26.53 | 21,347,232 | -0.82(-3.01%) |
Oct 19, 2022 | 27.45 | 27.67 | 27.14 | 27.36 | 15,764,678 | -0.48(-1.73%) |
Oct 18, 2022 | 28.10 | 28.35 | 27.55 | 27.84 | 16,746,642 | +0.25(+0.92%) |
Oct 17, 2022 | 27.30 | 27.69 | 27.27 | 27.58 | 18,126,076 | +0.82(+3.08%) |
Oct 14, 2022 | 27.29 | 27.34 | 26.64 | 26.76 | 15,801,370 | -0.19(-0.69%) |
Oct 13, 2022 | 25.63 | 27.20 | 25.28 | 26.95 | 18,968,756 | +0.83(+3.19%) |
Oct 12, 2022 | 26.03 | 26.63 | 25.97 | 26.11 | 14,046,534 | +0.14(+0.53%) |
Oct 11, 2022 | 25.95 | 26.28 | 25.81 | 25.98 | 18,442,910 | -0.08(-0.30%) |
Oct 10, 2022 | 26.39 | 26.69 | 26.03 | 26.05 | 16,393,918 | -0.18(-0.67%) |
Oct 07, 2022 | 26.54 | 26.69 | 26.09 | 26.23 | 14,786,241 | -0.58(-2.16%) |
Oct 06, 2022 | 27.23 | 27.32 | 26.78 | 26.81 | 15,478,722 | -0.45(-1.65%) |
Oct 05, 2022 | 27.21 | 27.49 | 26.87 | 27.26 | 16,358,827 | -0.29(-1.07%) |
Oct 04, 2022 | 27.22 | 27.63 | 27.22 | 27.55 | 15,851,384 | +0.69(+2.55%) |
Oct 03, 2022 | 26.48 | 27.07 | 26.37 | 26.87 | 16,365,309 | +0.76(+2.93%) |
Sep 30, 2022 | 26.61 | 26.71 | 26.07 | 26.10 | 24,636,144 | -0.54(-2.02%) |
Sep 29, 2022 | 26.81 | 26.85 | 26.24 | 26.64 | 15,745,016 | -0.43(-1.59%) |
Sep 28, 2022 | 26.37 | 27.21 | 26.31 | 27.07 | 18,683,682 | +0.40(+1.51%) |
Sep 27, 2022 | 26.90 | 27.18 | 26.36 | 26.67 | 18,862,164 | -0.21(-0.77%) |
Sep 26, 2022 | 27.00 | 27.23 | 26.68 | 26.88 | 17,605,188 | -0.25(-0.90%) |
Sep 23, 2022 | 27.96 | 28.01 | 26.93 | 27.12 | 24,437,430 | -0.87(-3.12%) |
Sep 22, 2022 | 28.40 | 28.46 | 27.93 | 27.99 | 17,509,122 | -0.56(-1.96%) |
Sep 21, 2022 | 29.11 | 29.39 | 28.55 | 28.55 | 13,047,869 | -0.32(-1.12%) |
Sep 20, 2022 | 28.88 | 29.06 | 28.48 | 28.88 | 18,004,340 | -0.40(-1.37%) |
Sep 19, 2022 | 28.73 | 29.31 | 28.67 | 29.28 | 19,781,624 | +0.38(+1.32%) |
Sep 16, 2022 | 28.81 | 29.20 | 28.32 | 28.89 | 49,493,236 | -0.67(-2.25%) |
Sep 15, 2022 | 30.67 | 30.83 | 29.43 | 29.56 | 35,481,200 | -1.04(-3.39%) |
Sep 14, 2022 | 30.55 | 30.70 | 29.81 | 30.60 | 23,513,644 | -0.32(-1.05%) |
Sep 13, 2022 | 31.64 | 31.69 | 30.80 | 30.92 | 14,447,428 | -1.25(-3.90%) |
Sep 12, 2022 | 32.09 | 32.26 | 31.82 | 32.18 | 14,156,596 | +0.21(+0.64%) |
Sep 09, 2022 | 31.70 | 32.09 | 31.64 | 31.97 | 14,126,417 | +0.41(+1.30%) |
Sep 08, 2022 | 31.10 | 31.58 | 30.99 | 31.56 | 15,689,973 | +0.31(+1.00%) |
Sep 07, 2022 | 30.85 | 31.46 | 30.76 | 31.25 | 11,688,635 | +0.39(+1.27%) |
Sep 06, 2022 | 30.61 | 31.13 | 30.53 | 30.85 | 16,481,615 | +0.25(+0.80%) |
Sep 02, 2022 | 31.31 | 31.32 | 30.43 | 30.61 | 11,159,302 | -0.36(-1.17%) |