Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.27 | 32.80 | 31.81 | 32.79 | 6,113,633 | +0.32(+1.00%) |
Nov 29, 2022 | 32.07 | 32.53 | 32.07 | 32.46 | 3,725,951 | +0.40(+1.24%) |
Nov 28, 2022 | 32.31 | 32.35 | 31.95 | 32.07 | 2,663,269 | -0.58(-1.77%) |
Nov 25, 2022 | 32.36 | 32.64 | 32.36 | 32.64 | 1,104,317 | +0.26(+0.82%) |
Nov 23, 2022 | 31.98 | 32.45 | 31.98 | 32.38 | 2,226,441 | +0.38(+1.18%) |
Nov 22, 2022 | 31.23 | 32.10 | 31.20 | 32.00 | 3,172,559 | +0.97(+3.11%) |
Nov 21, 2022 | 31.23 | 31.28 | 31.00 | 31.04 | 2,845,481 | -0.28(-0.91%) |
Nov 18, 2022 | 31.54 | 31.67 | 31.19 | 31.32 | 2,797,233 | +0.27(+0.88%) |
Nov 17, 2022 | 30.27 | 31.07 | 30.09 | 31.05 | 2,517,911 | +0.26(+0.83%) |
Nov 16, 2022 | 31.05 | 31.20 | 30.42 | 30.79 | 3,303,976 | -0.36(-1.15%) |
Nov 15, 2022 | 31.21 | 31.49 | 30.82 | 31.15 | 2,588,411 | +0.44(+1.45%) |
Nov 14, 2022 | 30.56 | 31.19 | 30.51 | 30.70 | 4,516,723 | -0.04(-0.12%) |
Nov 11, 2022 | 29.47 | 30.82 | 29.47 | 30.74 | 4,144,806 | +1.34(+4.57%) |
Nov 10, 2022 | 29.35 | 29.60 | 29.04 | 29.40 | 3,191,727 | +1.11(+3.91%) |
Nov 09, 2022 | 28.50 | 28.96 | 28.17 | 28.29 | 4,255,602 | -0.44(-1.55%) |
Nov 08, 2022 | 28.43 | 29.14 | 28.34 | 28.74 | 4,740,169 | +0.48(+1.71%) |
Nov 07, 2022 | 28.13 | 28.32 | 27.67 | 28.25 | 3,254,935 | +0.34(+1.22%) |
Nov 04, 2022 | 27.67 | 27.93 | 27.22 | 27.91 | 2,682,193 | +0.72(+2.64%) |
Nov 03, 2022 | 27.16 | 27.26 | 26.75 | 27.19 | 3,390,362 | -0.32(-1.17%) |
Nov 02, 2022 | 27.96 | 27.47 | 27.52 | 4,784,139 | -0.70(-2.48%) | |
Nov 01, 2022 | 28.48 | 28.67 | 28.20 | 28.22 | 3,388,815 | +0.03(+0.10%) |
Oct 31, 2022 | 28.42 | 28.49 | 28.11 | 28.19 | 4,002,150 | -0.43(-1.49%) |
Oct 28, 2022 | 28.02 | 28.72 | 27.87 | 28.61 | 2,557,615 | +0.68(+2.44%) |
Oct 27, 2022 | 28.78 | 29.04 | 27.87 | 27.93 | 3,908,301 | -0.60(-2.09%) |
Oct 26, 2022 | 28.50 | 28.83 | 28.34 | 28.53 | 3,148,697 | +0.08(+0.27%) |
Oct 25, 2022 | 27.47 | 28.53 | 27.47 | 28.45 | 3,408,983 | +0.87(+3.16%) |
Oct 24, 2022 | 27.00 | 27.66 | 26.91 | 27.58 | 4,492,037 | +0.86(+3.22%) |
Oct 21, 2022 | 26.11 | 26.84 | 25.31 | 26.72 | 6,485,582 | +0.09(+0.32%) |
Oct 20, 2022 | 26.85 | 27.27 | 26.49 | 26.64 | 4,446,893 | -0.32(-1.19%) |
Oct 19, 2022 | 27.65 | 27.98 | 26.77 | 26.96 | 7,769,883 | -0.77(-2.76%) |
Oct 18, 2022 | 27.43 | 27.91 | 27.02 | 27.72 | 8,052,287 | +0.95(+3.53%) |
Oct 17, 2022 | 26.54 | 26.90 | 26.40 | 26.78 | 5,137,419 | +0.79(+3.02%) |
Oct 14, 2022 | 26.08 | 26.40 | 25.84 | 25.99 | 7,260,842 | +0.10(+0.40%) |
Oct 13, 2022 | 24.68 | 26.10 | 24.35 | 25.89 | 4,277,271 | +0.82(+3.28%) |
Oct 12, 2022 | 24.72 | 25.12 | 24.47 | 25.07 | 4,183,602 | +0.30(+1.22%) |
Oct 11, 2022 | 24.91 | 25.32 | 24.62 | 24.76 | 3,068,331 | -0.21(-0.83%) |
Oct 10, 2022 | 25.24 | 25.33 | 24.77 | 24.97 | 2,263,345 | -0.08(-0.30%) |
Oct 07, 2022 | 25.16 | 25.25 | 24.89 | 25.05 | 3,267,385 | -0.44(-1.71%) |
Oct 06, 2022 | 25.72 | 25.86 | 25.41 | 25.48 | 3,756,298 | -0.29(-1.14%) |
Oct 05, 2022 | 25.25 | 25.83 | 25.16 | 25.77 | 3,773,848 | +0.05(+0.18%) |
Oct 04, 2022 | 25.22 | 25.73 | 25.19 | 25.73 | 2,926,258 | +1.03(+4.18%) |
Oct 03, 2022 | 24.55 | 24.89 | 24.18 | 24.70 | 5,231,754 | +0.47(+1.95%) |
Sep 30, 2022 | 24.40 | 25.11 | 24.19 | 24.22 | 4,271,035 | -0.05(-0.20%) |
Sep 29, 2022 | 24.45 | 24.65 | 24.17 | 24.27 | 3,664,180 | -0.53(-2.14%) |
Sep 28, 2022 | 24.24 | 25.06 | 24.12 | 24.80 | 4,412,545 | +0.73(+3.03%) |
Sep 27, 2022 | 24.24 | 24.42 | 23.79 | 24.07 | 3,169,643 | +0.11(+0.47%) |
Sep 26, 2022 | 24.30 | 24.46 | 23.84 | 23.96 | 3,589,341 | -0.46(-1.90%) |
Sep 23, 2022 | 24.56 | 24.66 | 24.02 | 24.42 | 2,602,298 | -0.43(-1.71%) |
Sep 22, 2022 | 25.26 | 25.35 | 24.84 | 24.85 | 2,907,519 | -0.29(-1.17%) |
Sep 21, 2022 | 25.63 | 25.90 | 25.14 | 25.14 | 2,538,730 | -0.29(-1.15%) |
Sep 20, 2022 | 25.92 | 26.02 | 25.18 | 25.43 | 3,055,155 | -0.77(-2.93%) |
Sep 19, 2022 | 25.59 | 26.28 | 25.59 | 26.20 | 3,084,143 | +0.37(+1.43%) |
Sep 16, 2022 | 25.96 | 26.00 | 25.51 | 25.83 | 7,418,712 | -0.49(-1.87%) |
Sep 15, 2022 | 26.12 | 26.65 | 26.07 | 26.32 | 2,763,073 | +0.22(+0.83%) |
Sep 14, 2022 | 26.40 | 26.41 | 25.79 | 26.11 | 3,049,468 | -0.20(-0.76%) |
Sep 13, 2022 | 26.95 | 27.28 | 26.21 | 26.30 | 3,152,301 | -1.31(-4.73%) |
Sep 12, 2022 | 27.34 | 27.71 | 27.16 | 27.61 | 3,195,794 | +0.60(+2.21%) |
Sep 09, 2022 | 26.50 | 27.05 | 26.50 | 27.01 | 2,046,530 | +0.79(+3.03%) |
Sep 08, 2022 | 25.95 | 26.33 | 25.70 | 26.22 | 2,586,485 | -0.05(-0.18%) |
Sep 07, 2022 | 25.60 | 26.28 | 25.51 | 26.27 | 2,646,256 | +0.72(+2.81%) |
Sep 06, 2022 | 25.99 | 26.03 | 25.41 | 25.55 | 2,829,027 | -0.22(-0.84%) |
Sep 02, 2022 | 26.36 | 26.53 | 25.66 | 25.77 | 2,157,131 | -0.23(-0.87%) |