Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.62 | 33.71 | 33.07 | 33.51 | 14,203,829 | +0.55(+1.67%) |
Nov 29, 2022 | 32.86 | 33.36 | 32.84 | 32.96 | 8,787,451 | +0.54(+1.67%) |
Nov 28, 2022 | 32.33 | 32.77 | 32.14 | 32.42 | 8,012,616 | -0.50(-1.53%) |
Nov 25, 2022 | 32.86 | 33.14 | 32.79 | 32.93 | 3,756,499 | +0.27(+0.83%) |
Nov 23, 2022 | 32.56 | 32.72 | 32.38 | 32.65 | 10,242,244 | +0.08(+0.26%) |
Nov 22, 2022 | 32.09 | 32.63 | 31.93 | 32.57 | 16,358,243 | +1.64(+5.31%) |
Nov 21, 2022 | 30.89 | 30.97 | 30.15 | 30.93 | 11,355,261 | -0.85(-2.67%) |
Nov 18, 2022 | 31.52 | 31.86 | 31.21 | 31.78 | 7,197,216 | -0.29(-0.90%) |
Nov 17, 2022 | 31.66 | 32.07 | 31.47 | 32.07 | 10,298,649 | +0.35(+1.12%) |
Nov 16, 2022 | 32.08 | 32.16 | 31.62 | 31.71 | 9,403,793 | +0.06(+0.18%) |
Nov 15, 2022 | 31.74 | 31.92 | 31.53 | 31.66 | 11,000,038 | +0.34(+1.07%) |
Nov 14, 2022 | 31.35 | 31.68 | 31.30 | 31.32 | 7,190,928 | -0.27(-0.86%) |
Nov 11, 2022 | 31.66 | 31.77 | 31.38 | 31.59 | 11,155,026 | +0.83(+2.70%) |
Nov 10, 2022 | 31.03 | 31.05 | 30.48 | 30.76 | 11,626,879 | +0.92(+3.07%) |
Nov 09, 2022 | 30.41 | 30.56 | 29.79 | 29.84 | 12,317,697 | -0.96(-3.12%) |
Nov 08, 2022 | 30.94 | 31.06 | 30.56 | 30.80 | 9,738,876 | -0.55(-1.75%) |
Nov 07, 2022 | 31.41 | 31.54 | 31.23 | 31.35 | 9,841,722 | +0.37(+1.21%) |
Nov 04, 2022 | 30.97 | 31.14 | 30.68 | 30.98 | 12,007,205 | +0.80(+2.66%) |
Nov 03, 2022 | 29.73 | 30.30 | 29.65 | 30.17 | 9,022,071 | +0.26(+0.85%) |
Nov 02, 2022 | 30.37 | 29.88 | 29.92 | 12,192,328 | -0.40(-1.33%) | |
Nov 01, 2022 | 30.63 | 30.68 | 30.21 | 30.32 | 12,217,091 | -0.07(-0.24%) |
Oct 31, 2022 | 29.84 | 30.48 | 29.80 | 30.39 | 11,356,433 | +0.12(+0.39%) |
Oct 28, 2022 | 30.19 | 30.29 | 29.84 | 30.27 | 12,366,240 | -0.07(-0.24%) |
Oct 27, 2022 | 30.54 | 30.74 | 30.27 | 30.35 | 13,977,527 | +0.84(+2.85%) |
Oct 26, 2022 | 29.19 | 29.67 | 29.15 | 29.51 | 11,764,855 | +0.21(+0.72%) |
Oct 25, 2022 | 29.25 | 29.38 | 29.11 | 29.30 | 8,620,559 | +0.26(+0.88%) |
Oct 24, 2022 | 28.87 | 29.37 | 28.77 | 29.04 | 12,607,635 | +0.40(+1.40%) |
Oct 21, 2022 | 28.11 | 28.69 | 28.03 | 28.64 | 12,361,087 | +0.37(+1.29%) |
Oct 20, 2022 | 28.44 | 28.71 | 28.15 | 28.27 | 9,048,184 | +0.05(+0.19%) |
Oct 19, 2022 | 27.83 | 28.29 | 27.79 | 28.22 | 10,672,827 | +0.38(+1.38%) |
Oct 18, 2022 | 28.06 | 28.13 | 27.38 | 27.84 | 12,227,639 | +0.00(+0.00%) |
Oct 17, 2022 | 27.88 | 28.24 | 27.84 | 27.84 | 9,288,195 | +0.14(+0.49%) |
Oct 14, 2022 | 28.42 | 28.46 | 27.67 | 27.70 | 11,545,376 | -0.75(-2.63%) |
Oct 13, 2022 | 27.42 | 28.59 | 27.42 | 28.45 | 13,390,017 | +1.10(+4.01%) |
Oct 12, 2022 | 27.18 | 27.47 | 26.98 | 27.35 | 10,058,377 | +0.13(+0.47%) |
Oct 11, 2022 | 27.43 | 27.79 | 27.16 | 27.22 | 9,653,276 | -0.49(-1.78%) |
Oct 10, 2022 | 28.16 | 28.32 | 27.69 | 27.72 | 9,735,223 | -0.67(-2.35%) |
Oct 07, 2022 | 28.55 | 28.79 | 28.22 | 28.38 | 12,089,637 | -0.05(-0.19%) |
Oct 06, 2022 | 27.78 | 28.50 | 27.76 | 28.44 | 18,028,002 | -0.22(-0.76%) |
Oct 05, 2022 | 28.29 | 28.76 | 28.09 | 28.66 | 13,683,407 | +0.09(+0.32%) |
Oct 04, 2022 | 27.85 | 28.60 | 27.80 | 28.57 | 12,425,420 | +1.08(+3.92%) |
Oct 03, 2022 | 27.24 | 27.61 | 27.17 | 27.49 | 10,735,271 | +1.42(+5.43%) |
Sep 30, 2022 | 26.06 | 26.55 | 25.98 | 26.07 | 8,553,042 | -0.18(-0.70%) |
Sep 29, 2022 | 25.90 | 26.31 | 25.59 | 26.26 | 11,925,448 | +0.17(+0.67%) |
Sep 28, 2022 | 25.23 | 26.16 | 25.14 | 26.08 | 13,409,628 | +0.92(+3.67%) |
Sep 27, 2022 | 25.42 | 25.62 | 25.02 | 25.16 | 15,227,465 | +0.26(+1.06%) |
Sep 26, 2022 | 25.41 | 25.74 | 24.84 | 24.90 | 19,180,820 | -0.75(-2.92%) |
Sep 23, 2022 | 26.54 | 26.58 | 25.52 | 25.64 | 19,423,078 | -2.47(-8.80%) |
Sep 22, 2022 | 28.54 | 28.69 | 28.12 | 28.12 | 9,646,171 | +0.25(+0.88%) |
Sep 21, 2022 | 28.56 | 28.64 | 27.87 | 27.87 | 8,625,458 | -0.44(-1.55%) |
Sep 20, 2022 | 28.47 | 28.48 | 28.17 | 28.31 | 7,923,816 | +0.09(+0.32%) |
Sep 19, 2022 | 27.72 | 28.25 | 27.66 | 28.22 | 5,500,046 | -0.10(-0.35%) |
Sep 16, 2022 | 28.56 | 28.59 | 28.04 | 28.32 | 8,697,953 | -0.45(-1.56%) |
Sep 15, 2022 | 28.72 | 28.92 | 28.63 | 28.77 | 10,554,867 | -0.53(-1.81%) |
Sep 14, 2022 | 29.21 | 29.56 | 29.07 | 29.30 | 8,418,839 | +0.28(+0.98%) |
Sep 13, 2022 | 28.98 | 29.37 | 28.88 | 29.01 | 11,108,066 | -0.33(-1.12%) |
Sep 12, 2022 | 29.34 | 29.61 | 29.20 | 29.34 | 8,455,559 | +0.40(+1.39%) |
Sep 09, 2022 | 28.72 | 28.98 | 28.61 | 28.94 | 9,481,994 | +0.90(+3.22%) |
Sep 08, 2022 | 27.80 | 28.12 | 27.72 | 28.04 | 10,643,324 | +0.03(+0.10%) |
Sep 07, 2022 | 27.84 | 28.04 | 27.58 | 28.01 | 11,888,815 | -0.42(-1.48%) |
Sep 06, 2022 | 28.79 | 28.86 | 28.33 | 28.43 | 10,429,807 | +0.00(+0.00%) |
Sep 02, 2022 | 28.89 | 28.96 | 28.32 | 28.43 | 13,184,886 | +0.49(+1.77%) |