Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.80 | 31.90 | 31.78 | 31.90 | 2,525,754 | +0.09(+0.28%) |
Nov 29, 2022 | 31.78 | 31.85 | 31.77 | 31.81 | 1,406,927 | +0.04(+0.13%) |
Nov 28, 2022 | 31.83 | 31.89 | 31.75 | 31.77 | 2,500,900 | -0.11(-0.35%) |
Nov 25, 2022 | 31.84 | 31.88 | 31.82 | 31.88 | 954,769 | +0.02(+0.06%) |
Nov 23, 2022 | 31.90 | 31.94 | 31.85 | 31.86 | 2,097,361 | -0.04(-0.13%) |
Nov 22, 2022 | 31.82 | 31.90 | 31.81 | 31.90 | 2,307,122 | +0.07(+0.22%) |
Nov 21, 2022 | 31.75 | 31.86 | 31.73 | 31.83 | 2,040,148 | +0.10(+0.32%) |
Nov 18, 2022 | 31.72 | 31.78 | 31.72 | 31.73 | 3,358,425 | +0.04(+0.13%) |
Nov 17, 2022 | 31.65 | 31.71 | 31.64 | 31.69 | 1,488,313 | +0.03(+0.09%) |
Nov 16, 2022 | 31.67 | 31.72 | 31.65 | 31.66 | 2,717,810 | -0.04(-0.13%) |
Nov 15, 2022 | 31.70 | 31.74 | 31.62 | 31.70 | 3,183,014 | +0.05(+0.16%) |
Nov 14, 2022 | 31.65 | 31.72 | 31.64 | 31.65 | 1,762,046 | +0.00(+0.00%) |
Nov 11, 2022 | 31.72 | 31.77 | 31.64 | 31.65 | 2,170,552 | -0.07(-0.22%) |
Nov 10, 2022 | 31.73 | 31.84 | 31.67 | 31.72 | 4,576,186 | +0.17(+0.54%) |
Nov 09, 2022 | 31.67 | 31.68 | 31.50 | 31.55 | 6,257,097 | -0.11(-0.35%) |
Nov 08, 2022 | 31.68 | 31.75 | 31.64 | 31.66 | 3,683,678 | +0.02(+0.06%) |
Nov 07, 2022 | 31.70 | 31.76 | 31.64 | 31.64 | 3,085,953 | -0.03(-0.09%) |
Nov 04, 2022 | 31.70 | 31.80 | 31.67 | 31.67 | 2,592,566 | +0.00(+0.00%) |
Nov 03, 2022 | 31.65 | 31.74 | 31.63 | 31.67 | 2,289,473 | +0.04(+0.13%) |
Nov 02, 2022 | 31.72 | 31.63 | 31.63 | 5,003,443 | -0.10(-0.32%) | |
Nov 01, 2022 | 31.83 | 31.83 | 31.70 | 31.73 | 3,686,527 | -0.07(-0.22%) |
Oct 31, 2022 | 31.69 | 31.84 | 31.69 | 31.80 | 3,270,532 | +0.07(+0.22%) |
Oct 28, 2022 | 31.65 | 31.80 | 31.64 | 31.73 | 3,061,052 | +0.09(+0.28%) |
Oct 27, 2022 | 31.77 | 31.78 | 31.61 | 31.64 | 4,690,257 | -0.01(-0.03%) |
Oct 26, 2022 | 31.80 | 31.82 | 31.65 | 31.65 | 4,942,713 | -0.15(-0.47%) |
Oct 25, 2022 | 31.67 | 31.81 | 31.66 | 31.80 | 6,809,913 | +0.13(+0.41%) |
Oct 24, 2022 | 31.70 | 31.73 | 31.61 | 31.67 | 4,868,221 | -0.02(-0.06%) |
Oct 21, 2022 | 31.51 | 31.69 | 31.51 | 31.69 | 5,183,909 | +0.15(+0.48%) |
Oct 20, 2022 | 31.49 | 31.65 | 31.45 | 31.54 | 6,301,579 | +0.08(+0.25%) |
Oct 19, 2022 | 31.41 | 31.54 | 31.37 | 31.46 | 9,724,871 | +0.05(+0.16%) |
Oct 18, 2022 | 31.40 | 31.49 | 31.36 | 31.41 | 7,201,508 | +0.09(+0.29%) |
Oct 17, 2022 | 31.38 | 31.45 | 31.30 | 31.32 | 8,892,839 | +0.00(+0.00%) |
Oct 14, 2022 | 31.40 | 31.48 | 31.30 | 31.32 | 5,265,090 | +0.02(+0.06%) |
Oct 13, 2022 | 31.29 | 31.45 | 31.28 | 31.30 | 5,159,286 | -0.01(-0.03%) |
Oct 12, 2022 | 31.35 | 31.44 | 31.31 | 31.31 | 3,338,841 | -0.04(-0.13%) |
Oct 11, 2022 | 31.39 | 31.42 | 31.29 | 31.35 | 3,429,933 | +0.02(+0.06%) |
Oct 10, 2022 | 31.40 | 31.41 | 31.28 | 31.33 | 5,780,481 | +0.01(+0.03%) |
Oct 07, 2022 | 31.36 | 31.46 | 31.31 | 31.32 | 4,325,782 | -0.11(-0.35%) |
Oct 06, 2022 | 31.48 | 31.50 | 31.39 | 31.43 | 5,232,252 | -0.05(-0.16%) |
Oct 05, 2022 | 31.34 | 31.50 | 31.25 | 31.48 | 10,739,064 | +0.11(+0.35%) |
Oct 04, 2022 | 31.42 | 31.55 | 31.37 | 31.37 | 14,179,604 | +0.01(+0.03%) |
Oct 03, 2022 | 31.33 | 31.47 | 31.32 | 31.36 | 5,187,880 | +0.03(+0.10%) |
Sep 30, 2022 | 31.30 | 31.62 | 31.25 | 31.33 | 7,677,564 | +0.04(+0.13%) |
Sep 29, 2022 | 31.50 | 31.52 | 31.22 | 31.29 | 10,508,245 | -0.20(-0.64%) |
Sep 28, 2022 | 31.27 | 31.50 | 31.26 | 31.49 | 4,793,119 | +0.27(+0.85%) |
Sep 27, 2022 | 31.14 | 31.39 | 31.12 | 31.22 | 6,045,102 | +0.13(+0.41%) |
Sep 26, 2022 | 31.11 | 31.37 | 30.86 | 31.10 | 9,551,124 | -0.08(-0.25%) |
Sep 23, 2022 | 31.27 | 31.33 | 31.15 | 31.17 | 11,156,930 | -0.14(-0.44%) |
Sep 22, 2022 | 31.37 | 31.44 | 31.29 | 31.31 | 8,963,235 | +0.02(+0.06%) |
Sep 21, 2022 | 31.43 | 31.52 | 31.28 | 31.29 | 12,370,482 | -0.06(-0.19%) |
Sep 20, 2022 | 31.50 | 31.58 | 31.35 | 31.35 | 13,146,593 | -0.19(-0.59%) |
Sep 19, 2022 | 31.40 | 31.64 | 31.38 | 31.54 | 11,678,266 | +0.05(+0.16%) |
Sep 16, 2022 | 31.60 | 31.63 | 31.44 | 31.49 | 22,919,448 | -0.22(-0.69%) |
Sep 15, 2022 | 31.92 | 31.94 | 31.65 | 31.71 | 58,476,824 | +5.26(+19.90%) |
Sep 14, 2022 | 26.67 | 26.75 | 26.21 | 26.45 | 2,067,591 | -0.32(-1.18%) |
Sep 13, 2022 | 27.47 | 27.61 | 26.68 | 26.76 | 1,631,004 | -1.22(-4.37%) |
Sep 12, 2022 | 27.52 | 28.05 | 27.46 | 27.99 | 2,152,370 | +0.61(+2.24%) |
Sep 09, 2022 | 27.06 | 27.41 | 26.97 | 27.37 | 1,724,235 | +0.41(+1.54%) |
Sep 08, 2022 | 26.81 | 27.03 | 26.69 | 26.96 | 1,835,281 | -0.08(-0.29%) |
Sep 07, 2022 | 26.46 | 27.11 | 26.37 | 27.04 | 1,555,486 | +0.61(+2.32%) |
Sep 06, 2022 | 26.52 | 26.55 | 26.12 | 26.43 | 1,898,072 | +0.06(+0.22%) |
Sep 02, 2022 | 26.71 | 26.84 | 26.36 | 26.37 | 1,814,512 | -0.14(-0.52%) |