Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.46 | 32.65 | 31.99 | 32.65 | 4,332,164 | +0.22(+0.67%) |
Nov 29, 2022 | 32.39 | 32.68 | 32.27 | 32.43 | 4,308,916 | +0.57(+1.78%) |
Nov 28, 2022 | 31.88 | 32.14 | 31.82 | 31.87 | 7,573,843 | -0.22(-0.68%) |
Nov 25, 2022 | 31.91 | 32.14 | 31.88 | 32.08 | 1,742,683 | +0.28(+0.89%) |
Nov 23, 2022 | 31.78 | 31.97 | 31.57 | 31.80 | 3,658,869 | -0.15(-0.47%) |
Nov 22, 2022 | 31.74 | 31.96 | 31.69 | 31.95 | 3,554,509 | +0.39(+1.23%) |
Nov 21, 2022 | 31.68 | 31.70 | 31.31 | 31.57 | 4,237,586 | +0.52(+1.67%) |
Nov 18, 2022 | 30.91 | 31.18 | 30.86 | 31.05 | 4,245,543 | +0.28(+0.92%) |
Nov 17, 2022 | 30.43 | 30.80 | 30.35 | 30.76 | 3,738,570 | +0.01(+0.05%) |
Nov 16, 2022 | 30.98 | 31.07 | 30.61 | 30.75 | 5,681,385 | +0.58(+1.92%) |
Nov 15, 2022 | 30.50 | 30.56 | 29.96 | 30.17 | 5,873,206 | -0.23(-0.77%) |
Nov 14, 2022 | 30.35 | 30.78 | 30.30 | 30.40 | 8,250,976 | +0.90(+3.04%) |
Nov 11, 2022 | 29.72 | 29.81 | 29.17 | 29.51 | 14,005,044 | -1.77(-5.65%) |
Nov 10, 2022 | 31.08 | 31.30 | 30.77 | 31.27 | 5,009,782 | +0.98(+3.24%) |
Nov 09, 2022 | 30.12 | 30.51 | 30.09 | 30.29 | 6,412,288 | +0.19(+0.62%) |
Nov 08, 2022 | 30.00 | 30.36 | 29.90 | 30.10 | 6,891,143 | +0.26(+0.88%) |
Nov 07, 2022 | 29.87 | 30.09 | 29.59 | 29.84 | 8,591,332 | -0.98(-3.18%) |
Nov 04, 2022 | 31.07 | 31.08 | 30.55 | 30.82 | 5,764,414 | +0.14(+0.46%) |
Nov 03, 2022 | 30.53 | 30.81 | 30.38 | 30.68 | 5,864,370 | -0.26(-0.85%) |
Nov 02, 2022 | 31.86 | 30.91 | 30.95 | 7,498,255 | -0.32(-1.02%) | |
Nov 01, 2022 | 31.52 | 31.65 | 31.15 | 31.26 | 8,485,027 | +0.27(+0.87%) |
Oct 31, 2022 | 30.96 | 31.27 | 30.88 | 30.99 | 9,411,894 | -0.09(-0.30%) |
Oct 28, 2022 | 30.84 | 31.24 | 30.75 | 31.09 | 8,136,557 | +0.51(+1.68%) |
Oct 27, 2022 | 30.51 | 30.65 | 30.40 | 30.57 | 6,443,081 | +0.03(+0.09%) |
Oct 26, 2022 | 30.29 | 30.73 | 30.28 | 30.54 | 6,997,697 | +0.42(+1.40%) |
Oct 25, 2022 | 29.84 | 30.19 | 29.83 | 30.12 | 3,827,987 | +0.45(+1.51%) |
Oct 24, 2022 | 29.56 | 29.91 | 29.51 | 29.67 | 6,530,267 | -0.10(-0.35%) |
Oct 21, 2022 | 29.14 | 29.92 | 29.06 | 29.78 | 7,684,554 | +0.76(+2.61%) |
Oct 20, 2022 | 29.13 | 29.32 | 28.90 | 29.02 | 4,745,247 | -0.23(-0.80%) |
Oct 19, 2022 | 29.48 | 29.54 | 29.06 | 29.25 | 6,854,243 | +0.06(+0.19%) |
Oct 18, 2022 | 29.23 | 29.29 | 29.02 | 29.20 | 4,381,667 | -0.05(-0.16%) |
Oct 17, 2022 | 29.31 | 29.51 | 29.16 | 29.25 | 5,416,462 | +0.55(+1.92%) |
Oct 14, 2022 | 28.81 | 29.00 | 28.59 | 28.69 | 5,943,773 | +0.06(+0.20%) |
Oct 13, 2022 | 28.01 | 28.83 | 27.81 | 28.64 | 6,635,105 | +0.26(+0.92%) |
Oct 12, 2022 | 28.43 | 28.62 | 28.33 | 28.38 | 6,484,095 | -0.06(-0.20%) |
Oct 11, 2022 | 28.44 | 29.03 | 28.34 | 28.43 | 6,358,983 | +0.22(+0.79%) |
Oct 10, 2022 | 28.12 | 28.30 | 28.04 | 28.21 | 4,874,487 | +0.07(+0.27%) |
Oct 07, 2022 | 28.21 | 28.42 | 28.07 | 28.13 | 5,872,756 | +0.10(+0.37%) |
Oct 06, 2022 | 28.06 | 28.21 | 27.88 | 28.03 | 6,736,232 | -0.38(-1.35%) |
Oct 05, 2022 | 28.23 | 28.58 | 28.19 | 28.41 | 6,211,525 | -0.28(-0.98%) |
Oct 04, 2022 | 28.71 | 28.98 | 28.56 | 28.69 | 8,443,435 | +0.43(+1.52%) |
Oct 03, 2022 | 27.94 | 28.41 | 27.81 | 28.26 | 6,570,997 | +0.77(+2.79%) |
Sep 30, 2022 | 27.53 | 27.75 | 27.45 | 27.50 | 7,119,858 | +0.07(+0.24%) |
Sep 29, 2022 | 27.49 | 27.63 | 27.16 | 27.43 | 8,259,730 | -0.09(-0.34%) |
Sep 28, 2022 | 27.08 | 27.66 | 26.89 | 27.53 | 9,491,507 | +0.75(+2.79%) |
Sep 27, 2022 | 27.28 | 27.45 | 26.72 | 26.78 | 7,130,089 | -0.15(-0.56%) |
Sep 26, 2022 | 27.15 | 27.35 | 26.60 | 26.93 | 13,192,387 | -0.50(-1.84%) |
Sep 23, 2022 | 27.52 | 27.68 | 27.18 | 27.43 | 9,714,119 | -0.61(-2.17%) |
Sep 22, 2022 | 27.62 | 28.18 | 27.60 | 28.04 | 8,073,919 | +0.22(+0.81%) |
Sep 21, 2022 | 28.35 | 28.37 | 27.77 | 27.82 | 6,728,059 | -0.67(-2.36%) |
Sep 20, 2022 | 28.55 | 28.61 | 28.27 | 28.49 | 5,687,240 | -0.27(-0.94%) |
Sep 19, 2022 | 28.65 | 28.83 | 28.53 | 28.76 | 6,242,216 | -0.05(-0.16%) |
Sep 16, 2022 | 28.74 | 28.94 | 28.49 | 28.81 | 10,345,193 | -0.18(-0.61%) |
Sep 15, 2022 | 29.06 | 29.33 | 28.92 | 28.98 | 8,230,307 | -0.17(-0.58%) |
Sep 14, 2022 | 29.38 | 29.50 | 29.01 | 29.15 | 5,686,169 | -0.40(-1.36%) |
Sep 13, 2022 | 29.90 | 29.99 | 29.53 | 29.55 | 5,592,102 | -0.77(-2.53%) |
Sep 12, 2022 | 30.23 | 30.73 | 30.20 | 30.32 | 8,345,317 | +0.52(+1.76%) |
Sep 09, 2022 | 29.85 | 29.87 | 29.65 | 29.80 | 3,808,162 | +0.36(+1.21%) |
Sep 08, 2022 | 28.88 | 29.47 | 28.81 | 29.44 | 7,085,549 | +0.02(+0.06%) |
Sep 07, 2022 | 29.16 | 29.52 | 29.11 | 29.42 | 5,160,381 | +0.02(+0.06%) |
Sep 06, 2022 | 29.57 | 29.67 | 29.31 | 29.40 | 6,008,436 | -0.36(-1.19%) |
Sep 02, 2022 | 29.53 | 29.87 | 29.40 | 29.76 | 8,726,422 | +0.15(+0.50%) |