Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.26 | 32.78 | 31.79 | 32.77 | 6,117,108 | +0.32(+1.00%) |
Nov 29, 2022 | 32.05 | 32.51 | 32.05 | 32.45 | 3,728,069 | +0.40(+1.24%) |
Nov 28, 2022 | 32.30 | 32.33 | 31.94 | 32.05 | 2,664,782 | -0.58(-1.77%) |
Nov 25, 2022 | 32.34 | 32.63 | 32.34 | 32.63 | 1,104,945 | +0.26(+0.82%) |
Nov 23, 2022 | 31.96 | 32.43 | 31.96 | 32.36 | 2,227,707 | +0.38(+1.18%) |
Nov 22, 2022 | 31.22 | 32.08 | 31.18 | 31.98 | 3,174,362 | +0.96(+3.11%) |
Nov 21, 2022 | 31.21 | 31.26 | 30.98 | 31.02 | 2,847,098 | -0.28(-0.91%) |
Nov 18, 2022 | 31.52 | 31.65 | 31.17 | 31.30 | 2,798,823 | +0.27(+0.88%) |
Nov 17, 2022 | 30.25 | 31.06 | 30.07 | 31.03 | 2,519,342 | +0.26(+0.83%) |
Nov 16, 2022 | 31.04 | 31.18 | 30.40 | 30.77 | 3,305,854 | -0.36(-1.15%) |
Nov 15, 2022 | 31.19 | 31.47 | 30.80 | 31.13 | 2,589,882 | +0.44(+1.45%) |
Nov 14, 2022 | 30.55 | 31.17 | 30.49 | 30.69 | 4,519,291 | -0.04(-0.12%) |
Nov 11, 2022 | 29.46 | 30.81 | 29.46 | 30.73 | 4,147,162 | +1.34(+4.57%) |
Nov 10, 2022 | 29.34 | 29.58 | 29.02 | 29.38 | 3,193,541 | +1.11(+3.91%) |
Nov 09, 2022 | 28.48 | 28.94 | 28.15 | 28.28 | 4,258,021 | -0.44(-1.55%) |
Nov 08, 2022 | 28.42 | 29.12 | 28.33 | 28.72 | 4,742,863 | +0.48(+1.71%) |
Nov 07, 2022 | 28.12 | 28.30 | 27.66 | 28.24 | 3,256,785 | +0.34(+1.22%) |
Nov 04, 2022 | 27.65 | 27.92 | 27.20 | 27.90 | 2,683,718 | +0.72(+2.64%) |
Nov 03, 2022 | 27.14 | 27.25 | 26.73 | 27.18 | 3,392,289 | -0.32(-1.17%) |
Nov 02, 2022 | 27.94 | 27.45 | 27.50 | 4,786,858 | -0.70(-2.48%) | |
Nov 01, 2022 | 28.47 | 28.65 | 28.18 | 28.20 | 3,390,741 | +0.03(+0.10%) |
Oct 31, 2022 | 28.41 | 28.47 | 28.10 | 28.17 | 4,004,424 | -0.43(-1.49%) |
Oct 28, 2022 | 28.00 | 28.70 | 27.85 | 28.60 | 2,559,068 | +0.68(+2.44%) |
Oct 27, 2022 | 28.77 | 29.02 | 27.86 | 27.92 | 3,910,522 | -0.60(-2.09%) |
Oct 26, 2022 | 28.48 | 28.81 | 28.32 | 28.51 | 3,150,486 | +0.08(+0.27%) |
Oct 25, 2022 | 27.45 | 28.51 | 27.45 | 28.44 | 3,410,920 | +0.87(+3.16%) |
Oct 24, 2022 | 26.98 | 27.65 | 26.90 | 27.57 | 4,494,590 | +0.86(+3.22%) |
Oct 21, 2022 | 26.09 | 26.83 | 25.30 | 26.71 | 6,489,269 | +0.09(+0.32%) |
Oct 20, 2022 | 26.84 | 27.25 | 26.48 | 26.62 | 4,449,420 | -0.32(-1.19%) |
Oct 19, 2022 | 27.63 | 27.96 | 26.75 | 26.94 | 7,774,299 | -0.77(-2.76%) |
Oct 18, 2022 | 27.42 | 27.90 | 27.01 | 27.71 | 8,056,863 | +0.95(+3.53%) |
Oct 17, 2022 | 26.53 | 26.89 | 26.39 | 26.76 | 5,140,339 | +0.78(+3.02%) |
Oct 14, 2022 | 26.06 | 26.38 | 25.83 | 25.98 | 7,264,969 | +0.10(+0.40%) |
Oct 13, 2022 | 24.66 | 26.09 | 24.33 | 25.87 | 4,279,702 | +0.82(+3.28%) |
Oct 12, 2022 | 24.71 | 25.11 | 24.46 | 25.05 | 4,185,980 | +0.30(+1.22%) |
Oct 11, 2022 | 24.90 | 25.31 | 24.61 | 24.75 | 3,070,075 | -0.21(-0.83%) |
Oct 10, 2022 | 25.22 | 25.32 | 24.76 | 24.96 | 2,264,631 | -0.08(-0.30%) |
Oct 07, 2022 | 25.15 | 25.23 | 24.87 | 25.03 | 3,269,242 | -0.43(-1.71%) |
Oct 06, 2022 | 25.70 | 25.85 | 25.40 | 25.47 | 3,758,433 | -0.29(-1.14%) |
Oct 05, 2022 | 25.24 | 25.81 | 25.14 | 25.76 | 3,775,993 | +0.05(+0.18%) |
Oct 04, 2022 | 25.20 | 25.71 | 25.17 | 25.71 | 2,927,921 | +1.03(+4.18%) |
Oct 03, 2022 | 24.53 | 24.88 | 24.16 | 24.68 | 5,234,728 | +0.47(+1.95%) |
Sep 30, 2022 | 24.39 | 25.10 | 24.17 | 24.21 | 4,273,463 | -0.05(-0.19%) |
Sep 29, 2022 | 24.44 | 24.64 | 24.15 | 24.26 | 3,666,263 | -0.53(-2.14%) |
Sep 28, 2022 | 24.23 | 25.04 | 24.11 | 24.79 | 4,415,053 | +0.73(+3.03%) |
Sep 27, 2022 | 24.23 | 24.40 | 23.77 | 24.06 | 3,171,445 | +0.11(+0.47%) |
Sep 26, 2022 | 24.29 | 24.45 | 23.82 | 23.94 | 3,591,381 | -0.46(-1.90%) |
Sep 23, 2022 | 24.55 | 24.64 | 24.00 | 24.41 | 2,603,777 | -0.43(-1.71%) |
Sep 22, 2022 | 25.25 | 25.33 | 24.82 | 24.83 | 2,909,172 | -0.29(-1.17%) |
Sep 21, 2022 | 25.62 | 25.88 | 25.13 | 25.13 | 2,540,173 | -0.29(-1.15%) |
Sep 20, 2022 | 25.90 | 26.01 | 25.17 | 25.42 | 3,056,891 | -0.77(-2.93%) |
Sep 19, 2022 | 25.57 | 26.26 | 25.57 | 26.19 | 3,085,896 | +0.37(+1.43%) |
Sep 16, 2022 | 25.95 | 25.98 | 25.49 | 25.82 | 7,422,929 | -0.49(-1.87%) |
Sep 15, 2022 | 26.10 | 26.63 | 26.05 | 26.31 | 2,764,643 | +0.22(+0.83%) |
Sep 14, 2022 | 26.38 | 26.39 | 25.78 | 26.09 | 3,051,201 | -0.20(-0.76%) |
Sep 13, 2022 | 26.93 | 27.27 | 26.20 | 26.29 | 3,154,093 | -1.30(-4.73%) |
Sep 12, 2022 | 27.32 | 27.70 | 27.14 | 27.59 | 3,197,611 | +0.60(+2.21%) |
Sep 09, 2022 | 26.49 | 27.04 | 26.49 | 27.00 | 2,047,693 | +0.79(+3.03%) |
Sep 08, 2022 | 25.94 | 26.32 | 25.68 | 26.20 | 2,587,955 | -0.05(-0.18%) |
Sep 07, 2022 | 25.59 | 26.26 | 25.50 | 26.25 | 2,647,760 | +0.72(+2.82%) |
Sep 06, 2022 | 25.98 | 26.01 | 25.40 | 25.53 | 2,830,635 | -0.22(-0.85%) |
Sep 02, 2022 | 26.35 | 26.52 | 25.65 | 25.75 | 2,158,357 | -0.23(-0.87%) |