Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.54 | 33.94 | 33.10 | 33.88 | 6,819,400 | +0.59(+1.76%) |
Nov 29, 2022 | 33.39 | 33.46 | 33.15 | 33.29 | 2,589,015 | -0.11(-0.32%) |
Nov 28, 2022 | 33.70 | 33.90 | 33.37 | 33.40 | 3,047,227 | -0.62(-1.81%) |
Nov 25, 2022 | 33.89 | 34.12 | 33.89 | 34.01 | 1,177,662 | +0.15(+0.45%) |
Nov 23, 2022 | 33.58 | 33.90 | 33.53 | 33.86 | 2,250,721 | +0.12(+0.34%) |
Nov 22, 2022 | 33.34 | 33.74 | 33.30 | 33.74 | 3,313,981 | +0.66(+2.01%) |
Nov 21, 2022 | 33.00 | 33.13 | 32.67 | 33.08 | 1,947,795 | -0.17(-0.52%) |
Nov 18, 2022 | 33.26 | 33.33 | 33.07 | 33.25 | 5,690,759 | -0.01(-0.03%) |
Nov 17, 2022 | 32.95 | 33.27 | 32.92 | 33.26 | 2,167,735 | -0.11(-0.32%) |
Nov 16, 2022 | 33.40 | 33.49 | 33.25 | 33.37 | 2,271,332 | -0.14(-0.43%) |
Nov 15, 2022 | 33.69 | 33.75 | 33.29 | 33.51 | 3,740,539 | +0.23(+0.69%) |
Nov 14, 2022 | 33.60 | 33.70 | 33.27 | 33.28 | 2,883,488 | -0.45(-1.34%) |
Nov 11, 2022 | 33.66 | 33.86 | 33.46 | 33.73 | 3,485,780 | +0.34(+1.01%) |
Nov 10, 2022 | 32.85 | 33.40 | 32.83 | 33.40 | 6,414,369 | +1.61(+5.06%) |
Nov 09, 2022 | 32.31 | 32.45 | 31.76 | 31.79 | 9,996,603 | -0.76(-2.34%) |
Nov 08, 2022 | 32.31 | 32.76 | 32.16 | 32.55 | 2,951,936 | +0.33(+1.02%) |
Nov 07, 2022 | 32.16 | 32.26 | 31.94 | 32.22 | 1,575,294 | +0.12(+0.36%) |
Nov 04, 2022 | 32.05 | 32.34 | 31.70 | 32.11 | 3,707,107 | +0.97(+3.12%) |
Nov 03, 2022 | 30.94 | 31.33 | 30.79 | 31.13 | 2,046,429 | -0.20(-0.65%) |
Nov 02, 2022 | 31.93 | 31.33 | 31.34 | 3,516,698 | -0.59(-1.84%) | |
Nov 01, 2022 | 32.17 | 32.40 | 31.78 | 31.92 | 4,202,221 | +0.13(+0.39%) |
Oct 31, 2022 | 31.68 | 31.90 | 31.63 | 31.80 | 3,307,065 | -0.09(-0.27%) |
Oct 28, 2022 | 31.63 | 31.89 | 31.49 | 31.89 | 1,890,339 | +0.13(+0.39%) |
Oct 27, 2022 | 31.70 | 32.16 | 31.67 | 31.76 | 3,506,825 | +0.13(+0.43%) |
Oct 26, 2022 | 31.20 | 31.92 | 31.20 | 31.63 | 3,721,296 | +0.40(+1.30%) |
Oct 25, 2022 | 30.73 | 31.24 | 30.69 | 31.22 | 2,005,480 | +0.52(+1.69%) |
Oct 24, 2022 | 30.75 | 30.82 | 30.35 | 30.70 | 2,516,117 | -0.07(-0.22%) |
Oct 21, 2022 | 29.92 | 30.83 | 29.85 | 30.77 | 2,693,775 | +0.76(+2.53%) |
Oct 20, 2022 | 30.24 | 30.67 | 29.88 | 30.01 | 1,836,211 | -0.15(-0.51%) |
Oct 19, 2022 | 30.24 | 30.33 | 29.92 | 30.16 | 3,149,324 | -0.23(-0.76%) |
Oct 18, 2022 | 30.63 | 30.70 | 30.05 | 30.39 | 2,661,093 | +0.27(+0.89%) |
Oct 17, 2022 | 30.03 | 30.38 | 30.01 | 30.12 | 2,346,451 | +0.79(+2.69%) |
Oct 14, 2022 | 30.16 | 30.30 | 29.32 | 29.33 | 3,225,019 | -0.71(-2.37%) |
Oct 13, 2022 | 28.50 | 30.20 | 28.45 | 30.05 | 6,328,899 | +0.83(+2.83%) |
Oct 12, 2022 | 29.27 | 29.44 | 29.06 | 29.22 | 2,085,027 | -0.09(-0.30%) |
Oct 11, 2022 | 29.57 | 29.83 | 29.15 | 29.31 | 2,654,487 | -0.40(-1.36%) |
Oct 10, 2022 | 30.08 | 30.22 | 29.65 | 29.71 | 3,807,102 | -0.30(-0.99%) |
Oct 07, 2022 | 30.44 | 30.52 | 29.89 | 30.01 | 2,453,314 | -0.59(-1.92%) |
Oct 06, 2022 | 30.97 | 31.13 | 30.48 | 30.60 | 3,029,283 | -0.73(-2.34%) |
Oct 05, 2022 | 31.30 | 31.50 | 30.97 | 31.33 | 2,241,206 | -0.48(-1.51%) |
Oct 04, 2022 | 31.23 | 31.83 | 31.20 | 31.81 | 3,752,836 | +1.08(+3.51%) |
Oct 03, 2022 | 30.15 | 30.87 | 30.09 | 30.73 | 6,006,046 | +1.12(+3.77%) |
Sep 30, 2022 | 29.78 | 30.25 | 29.58 | 29.61 | 4,103,434 | -0.31(-1.03%) |
Sep 29, 2022 | 30.07 | 30.09 | 29.48 | 29.92 | 3,107,571 | -0.44(-1.46%) |
Sep 28, 2022 | 29.60 | 30.47 | 29.52 | 30.36 | 4,144,191 | +0.79(+2.67%) |
Sep 27, 2022 | 29.84 | 30.06 | 29.44 | 29.57 | 5,217,649 | -0.01(-0.03%) |
Sep 26, 2022 | 29.98 | 30.22 | 29.41 | 29.58 | 3,594,047 | -0.55(-1.82%) |
Sep 23, 2022 | 30.69 | 30.69 | 29.90 | 30.13 | 5,721,002 | -1.04(-3.34%) |
Sep 22, 2022 | 31.60 | 31.71 | 31.15 | 31.17 | 2,177,322 | -0.37(-1.16%) |
Sep 21, 2022 | 32.17 | 32.33 | 31.53 | 31.54 | 4,126,145 | -0.55(-1.71%) |
Sep 20, 2022 | 32.33 | 32.39 | 31.89 | 32.09 | 2,729,170 | -0.62(-1.88%) |
Sep 19, 2022 | 31.87 | 32.70 | 31.84 | 32.70 | 1,366,476 | +0.39(+1.22%) |
Sep 16, 2022 | 32.39 | 32.41 | 32.10 | 32.31 | 3,697,353 | -0.40(-1.24%) |
Sep 15, 2022 | 32.93 | 33.26 | 32.66 | 32.71 | 2,886,950 | -0.44(-1.34%) |
Sep 14, 2022 | 33.00 | 33.37 | 32.97 | 33.16 | 3,078,372 | +0.17(+0.53%) |
Sep 13, 2022 | 33.39 | 33.60 | 32.91 | 32.98 | 4,892,813 | -1.08(-3.17%) |
Sep 12, 2022 | 33.99 | 34.18 | 33.84 | 34.06 | 2,540,120 | +0.47(+1.40%) |
Sep 09, 2022 | 33.14 | 33.62 | 33.14 | 33.59 | 3,689,586 | +0.82(+2.50%) |
Sep 08, 2022 | 32.16 | 32.77 | 32.15 | 32.77 | 2,592,331 | +0.36(+1.10%) |
Sep 07, 2022 | 31.82 | 32.43 | 31.74 | 32.41 | 4,707,044 | +0.38(+1.17%) |
Sep 06, 2022 | 32.49 | 32.61 | 32.01 | 32.04 | 4,171,571 | -0.37(-1.13%) |
Sep 02, 2022 | 32.58 | 32.87 | 32.20 | 32.41 | 3,790,423 | +0.29(+0.90%) |