Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.00 | 32.73 | 31.57 | 32.66 | 8,151,356 | +0.69(+2.16%) |
Nov 29, 2022 | 31.78 | 32.07 | 31.46 | 31.97 | 3,338,795 | +0.29(+0.91%) |
Nov 28, 2022 | 32.33 | 32.34 | 31.47 | 31.68 | 5,690,450 | -0.97(-2.96%) |
Nov 25, 2022 | 32.54 | 32.89 | 32.53 | 32.65 | 1,478,911 | +0.19(+0.59%) |
Nov 23, 2022 | 32.52 | 32.75 | 32.07 | 32.46 | 3,822,630 | -0.06(-0.18%) |
Nov 22, 2022 | 32.36 | 32.77 | 32.34 | 32.52 | 3,553,550 | +0.31(+0.95%) |
Nov 21, 2022 | 32.29 | 32.39 | 32.03 | 32.21 | 3,172,026 | -0.22(-0.68%) |
Nov 18, 2022 | 32.25 | 32.55 | 32.20 | 32.43 | 3,464,403 | +0.57(+1.80%) |
Nov 17, 2022 | 31.25 | 31.87 | 31.24 | 31.85 | 2,991,094 | +0.08(+0.24%) |
Nov 16, 2022 | 32.46 | 32.46 | 31.49 | 31.78 | 4,611,127 | -0.84(-2.56%) |
Nov 15, 2022 | 32.73 | 33.04 | 32.01 | 32.61 | 4,889,530 | +0.35(+1.09%) |
Nov 14, 2022 | 32.58 | 33.03 | 32.22 | 32.26 | 5,114,999 | -0.45(-1.36%) |
Nov 11, 2022 | 32.43 | 33.10 | 32.27 | 32.71 | 3,985,560 | +0.53(+1.65%) |
Nov 10, 2022 | 32.18 | 32.23 | 31.48 | 32.18 | 5,697,684 | +1.75(+5.74%) |
Nov 09, 2022 | 31.12 | 31.24 | 30.34 | 30.43 | 4,602,326 | -0.87(-2.79%) |
Nov 08, 2022 | 31.65 | 31.83 | 30.93 | 31.30 | 4,814,406 | -0.09(-0.30%) |
Nov 07, 2022 | 31.48 | 31.53 | 30.99 | 31.40 | 3,430,085 | +0.18(+0.58%) |
Nov 04, 2022 | 30.91 | 31.33 | 30.72 | 31.22 | 3,936,759 | +0.96(+3.17%) |
Nov 03, 2022 | 29.69 | 30.52 | 29.49 | 30.26 | 3,736,474 | +0.12(+0.41%) |
Nov 02, 2022 | 30.81 | 31.26 | 30.13 | 30.14 | 4,076,521 | -0.77(-2.49%) |
Nov 01, 2022 | 30.91 | 31.01 | 30.35 | 30.91 | 4,227,396 | +0.37(+1.21%) |
Oct 31, 2022 | 30.62 | 30.67 | 30.31 | 30.53 | 4,343,304 | -0.30(-0.99%) |
Oct 28, 2022 | 30.62 | 30.96 | 30.50 | 30.84 | 3,705,841 | +0.36(+1.18%) |
Oct 27, 2022 | 30.98 | 31.26 | 30.34 | 30.48 | 5,107,746 | -0.27(-0.86%) |
Oct 26, 2022 | 29.83 | 30.95 | 29.74 | 30.74 | 7,751,612 | +0.63(+2.08%) |
Oct 25, 2022 | 28.31 | 30.16 | 28.12 | 30.12 | 16,482,069 | -0.57(-1.86%) |
Oct 24, 2022 | 30.57 | 30.80 | 30.17 | 30.69 | 8,188,104 | +0.13(+0.43%) |
Oct 21, 2022 | 29.40 | 30.66 | 29.25 | 30.55 | 15,231,077 | +1.22(+4.17%) |
Oct 20, 2022 | 29.91 | 30.46 | 29.13 | 29.33 | 5,724,695 | -0.49(-1.66%) |
Oct 19, 2022 | 29.47 | 29.97 | 29.45 | 29.82 | 3,916,845 | -0.08(-0.25%) |
Oct 18, 2022 | 30.37 | 30.47 | 29.54 | 29.90 | 5,667,305 | +0.23(+0.77%) |
Oct 17, 2022 | 29.28 | 29.91 | 29.25 | 29.67 | 6,099,394 | +1.01(+3.51%) |
Oct 14, 2022 | 29.42 | 29.59 | 28.51 | 28.66 | 4,885,135 | -0.36(-1.24%) |
Oct 13, 2022 | 27.82 | 29.29 | 27.68 | 29.03 | 6,188,654 | +0.47(+1.66%) |
Oct 12, 2022 | 28.41 | 28.82 | 28.26 | 28.55 | 3,797,704 | +0.17(+0.60%) |
Oct 11, 2022 | 28.32 | 28.83 | 28.03 | 28.38 | 4,067,385 | -0.22(-0.76%) |
Oct 10, 2022 | 29.10 | 29.20 | 28.50 | 28.60 | 3,622,232 | -0.31(-1.08%) |
Oct 07, 2022 | 29.42 | 29.50 | 28.67 | 28.91 | 4,405,961 | -0.98(-3.27%) |
Oct 06, 2022 | 29.74 | 29.99 | 29.59 | 29.89 | 4,961,128 | +0.16(+0.54%) |
Oct 05, 2022 | 29.52 | 29.88 | 29.25 | 29.73 | 4,180,718 | -0.20(-0.67%) |
Oct 04, 2022 | 29.03 | 29.97 | 28.91 | 29.93 | 7,090,013 | +1.58(+5.56%) |
Oct 03, 2022 | 27.89 | 28.48 | 27.65 | 28.35 | 4,374,343 | +0.81(+2.93%) |
Sep 30, 2022 | 28.00 | 28.40 | 27.51 | 27.54 | 4,575,106 | -0.57(-2.03%) |
Sep 29, 2022 | 28.05 | 28.27 | 27.73 | 28.11 | 4,815,744 | -0.29(-1.04%) |
Sep 28, 2022 | 28.07 | 28.48 | 27.88 | 28.41 | 6,406,725 | +0.41(+1.46%) |
Sep 27, 2022 | 28.61 | 28.77 | 27.69 | 28.00 | 4,957,726 | -0.37(-1.30%) |
Sep 26, 2022 | 28.52 | 28.98 | 28.35 | 28.37 | 3,777,509 | -0.40(-1.39%) |
Sep 23, 2022 | 28.87 | 29.04 | 28.37 | 28.77 | 4,048,696 | -0.39(-1.33%) |
Sep 22, 2022 | 29.47 | 29.69 | 29.05 | 29.16 | 4,465,887 | -0.32(-1.09%) |
Sep 21, 2022 | 30.23 | 30.43 | 29.48 | 29.48 | 4,043,486 | -0.61(-2.02%) |
Sep 20, 2022 | 30.45 | 30.47 | 29.95 | 30.09 | 3,616,817 | -0.64(-2.07%) |
Sep 19, 2022 | 30.14 | 30.76 | 30.09 | 30.72 | 3,982,086 | +0.29(+0.97%) |
Sep 16, 2022 | 30.60 | 30.68 | 30.23 | 30.43 | 10,042,683 | -0.52(-1.69%) |
Sep 15, 2022 | 31.12 | 31.38 | 30.72 | 30.95 | 6,000,944 | -0.29(-0.94%) |
Sep 14, 2022 | 31.19 | 31.35 | 30.78 | 31.25 | 5,598,101 | +0.00(+0.00%) |
Sep 13, 2022 | 31.79 | 31.91 | 31.11 | 31.25 | 4,837,167 | -1.33(-4.08%) |
Sep 12, 2022 | 32.21 | 32.59 | 32.14 | 32.58 | 6,279,567 | +0.65(+2.02%) |
Sep 09, 2022 | 31.80 | 32.03 | 31.46 | 31.93 | 4,912,410 | +0.50(+1.60%) |
Sep 08, 2022 | 31.09 | 31.68 | 30.61 | 31.43 | 9,746,875 | +0.11(+0.36%) |
Sep 07, 2022 | 31.28 | 31.78 | 31.16 | 31.31 | 7,297,688 | +0.19(+0.61%) |
Sep 06, 2022 | 31.57 | 31.62 | 31.03 | 31.12 | 4,046,071 | -0.34(-1.09%) |
Sep 02, 2022 | 32.57 | 32.75 | 31.24 | 31.46 | 7,089,260 | -0.68(-2.13%) |