Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.86 | 31.08 | 29.72 | 29.84 | 15,330,426 | -0.52(-1.70%) |
Nov 29, 2022 | 31.37 | 31.37 | 30.14 | 30.36 | 10,484,827 | -0.69(-2.22%) |
Nov 28, 2022 | 31.22 | 31.80 | 30.81 | 31.05 | 5,682,087 | -1.10(-3.42%) |
Nov 25, 2022 | 32.59 | 32.72 | 32.14 | 32.15 | 1,437,171 | -0.30(-0.92%) |
Nov 23, 2022 | 32.32 | 32.68 | 32.18 | 32.45 | 3,182,775 | -0.33(-1.00%) |
Nov 22, 2022 | 32.48 | 32.92 | 32.26 | 32.77 | 4,004,032 | +0.84(+2.62%) |
Nov 21, 2022 | 31.57 | 31.98 | 30.36 | 31.94 | 5,881,017 | -0.39(-1.21%) |
Nov 18, 2022 | 32.11 | 32.46 | 31.49 | 32.33 | 4,828,377 | -0.61(-1.85%) |
Nov 17, 2022 | 32.27 | 32.95 | 31.91 | 32.94 | 4,072,778 | +0.01(+0.03%) |
Nov 16, 2022 | 33.40 | 33.56 | 32.81 | 32.93 | 3,997,901 | -0.68(-2.03%) |
Nov 15, 2022 | 32.89 | 33.79 | 32.78 | 33.61 | 5,428,322 | +0.74(+2.26%) |
Nov 14, 2022 | 33.14 | 33.54 | 32.87 | 32.87 | 5,530,395 | -0.52(-1.55%) |
Nov 11, 2022 | 33.16 | 33.80 | 33.05 | 33.38 | 4,450,731 | +0.89(+2.74%) |
Nov 10, 2022 | 31.99 | 32.77 | 31.70 | 32.49 | 4,103,239 | +1.20(+3.83%) |
Nov 09, 2022 | 32.29 | 32.52 | 31.27 | 31.29 | 4,865,179 | -1.35(-4.14%) |
Nov 08, 2022 | 32.72 | 33.24 | 32.42 | 32.65 | 4,517,321 | -0.20(-0.61%) |
Nov 07, 2022 | 32.93 | 33.13 | 32.53 | 32.85 | 5,442,354 | +0.04(+0.11%) |
Nov 04, 2022 | 33.28 | 33.79 | 32.18 | 32.81 | 8,000,677 | +0.78(+2.44%) |
Nov 03, 2022 | 30.21 | 32.35 | 30.00 | 32.03 | 6,429,836 | +1.08(+3.49%) |
Nov 02, 2022 | 31.87 | 30.88 | 30.95 | 6,185,971 | -0.86(-2.71%) | |
Nov 01, 2022 | 32.00 | 32.36 | 31.79 | 31.81 | 7,408,562 | +0.59(+1.89%) |
Oct 31, 2022 | 30.25 | 31.50 | 30.16 | 31.22 | 7,026,378 | +0.62(+2.02%) |
Oct 28, 2022 | 30.49 | 30.68 | 29.83 | 30.60 | 5,060,815 | +0.21(+0.69%) |
Oct 27, 2022 | 31.50 | 31.65 | 30.23 | 30.40 | 6,015,655 | -0.57(-1.85%) |
Oct 26, 2022 | 30.50 | 31.22 | 30.39 | 30.97 | 4,110,903 | +0.61(+2.00%) |
Oct 25, 2022 | 30.06 | 30.40 | 29.77 | 30.36 | 3,500,435 | +0.29(+0.97%) |
Oct 24, 2022 | 30.09 | 30.34 | 29.79 | 30.07 | 4,316,513 | -0.24(-0.78%) |
Oct 21, 2022 | 29.01 | 30.33 | 28.86 | 30.31 | 5,144,671 | +1.35(+4.67%) |
Oct 20, 2022 | 29.13 | 29.76 | 28.82 | 28.95 | 4,080,535 | +0.25(+0.85%) |
Oct 19, 2022 | 28.31 | 28.89 | 28.09 | 28.71 | 4,919,045 | +0.47(+1.67%) |
Oct 18, 2022 | 28.71 | 28.89 | 27.37 | 28.24 | 5,598,219 | -0.27(-0.96%) |
Oct 17, 2022 | 28.90 | 29.38 | 28.48 | 28.51 | 4,290,103 | +0.38(+1.36%) |
Oct 14, 2022 | 29.19 | 29.35 | 28.02 | 28.13 | 4,826,610 | -1.17(-4.00%) |
Oct 13, 2022 | 27.88 | 29.60 | 27.71 | 29.30 | 6,235,637 | +0.85(+3.00%) |
Oct 12, 2022 | 28.19 | 28.77 | 27.76 | 28.44 | 3,837,120 | +0.05(+0.19%) |
Oct 11, 2022 | 28.22 | 29.04 | 28.09 | 28.39 | 5,141,988 | -0.42(-1.45%) |
Oct 10, 2022 | 29.78 | 30.04 | 28.60 | 28.81 | 3,505,792 | -0.97(-3.26%) |
Oct 07, 2022 | 29.91 | 30.39 | 29.53 | 29.78 | 6,336,493 | -0.02(-0.06%) |
Oct 06, 2022 | 29.15 | 30.08 | 29.04 | 29.80 | 5,819,498 | +0.29(+0.98%) |
Oct 05, 2022 | 28.88 | 29.80 | 28.18 | 29.51 | 6,522,236 | +0.44(+1.50%) |
Oct 04, 2022 | 28.48 | 29.10 | 28.15 | 29.07 | 6,462,423 | +1.25(+4.50%) |
Oct 03, 2022 | 26.74 | 27.98 | 26.74 | 27.82 | 8,234,392 | +2.26(+8.85%) |
Sep 30, 2022 | 25.50 | 26.05 | 25.13 | 25.56 | 4,798,289 | -0.15(-0.60%) |
Sep 29, 2022 | 25.56 | 25.81 | 24.89 | 25.71 | 4,826,017 | -0.13(-0.49%) |
Sep 28, 2022 | 24.79 | 26.01 | 24.53 | 25.84 | 6,459,760 | +1.31(+5.33%) |
Sep 27, 2022 | 24.82 | 25.08 | 24.14 | 24.53 | 7,374,349 | +0.34(+1.39%) |
Sep 26, 2022 | 24.48 | 25.17 | 23.99 | 24.20 | 8,440,604 | -0.50(-2.02%) |
Sep 23, 2022 | 26.37 | 26.42 | 24.57 | 24.69 | 9,493,712 | -2.71(-9.87%) |
Sep 22, 2022 | 27.99 | 28.22 | 27.32 | 27.40 | 3,951,991 | -0.15(-0.56%) |
Sep 21, 2022 | 28.63 | 28.78 | 27.55 | 27.55 | 4,605,376 | -0.75(-2.66%) |
Sep 20, 2022 | 28.07 | 28.37 | 27.82 | 28.31 | 3,961,236 | -0.03(-0.10%) |
Sep 19, 2022 | 27.05 | 28.36 | 27.05 | 28.34 | 4,498,151 | +0.43(+1.53%) |
Sep 16, 2022 | 28.14 | 28.15 | 27.45 | 27.91 | 5,627,676 | -0.36(-1.28%) |
Sep 15, 2022 | 28.61 | 28.96 | 28.18 | 28.27 | 4,179,902 | -0.95(-3.26%) |
Sep 14, 2022 | 29.07 | 29.72 | 28.90 | 29.22 | 4,683,717 | +0.55(+1.93%) |
Sep 13, 2022 | 28.83 | 29.27 | 28.55 | 28.67 | 4,842,040 | -0.77(-2.62%) |
Sep 12, 2022 | 29.25 | 29.82 | 29.15 | 29.44 | 3,167,743 | +0.71(+2.46%) |
Sep 09, 2022 | 28.47 | 29.01 | 28.47 | 28.73 | 4,052,780 | +0.82(+2.93%) |
Sep 08, 2022 | 27.76 | 28.01 | 27.41 | 27.92 | 3,578,415 | +0.25(+0.92%) |
Sep 07, 2022 | 27.54 | 28.10 | 27.25 | 27.66 | 4,966,128 | -0.54(-1.90%) |
Sep 06, 2022 | 29.16 | 29.33 | 28.16 | 28.20 | 4,172,192 | -0.68(-2.36%) |
Sep 02, 2022 | 29.08 | 29.32 | 28.77 | 28.88 | 4,954,805 | +0.65(+2.32%) |