Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.28 | 31.90 | 30.19 | 31.87 | 7,755,939 | +1.51(+4.99%) |
Nov 29, 2022 | 30.42 | 30.70 | 30.20 | 30.35 | 3,548,170 | -0.04(-0.13%) |
Nov 28, 2022 | 30.26 | 30.43 | 30.06 | 30.39 | 2,945,961 | -0.10(-0.34%) |
Nov 25, 2022 | 30.49 | 30.62 | 30.41 | 30.50 | 1,352,080 | +0.28(+0.91%) |
Nov 23, 2022 | 30.68 | 30.84 | 30.12 | 30.22 | 3,503,097 | -0.49(-1.58%) |
Nov 22, 2022 | 30.48 | 30.81 | 30.46 | 30.71 | 3,515,134 | +0.35(+1.16%) |
Nov 21, 2022 | 29.95 | 30.42 | 29.79 | 30.35 | 4,590,843 | +0.29(+0.95%) |
Nov 18, 2022 | 29.49 | 30.20 | 29.34 | 30.07 | 5,298,580 | +1.01(+3.47%) |
Nov 17, 2022 | 28.12 | 29.20 | 28.10 | 29.06 | 3,763,830 | +0.55(+1.94%) |
Nov 16, 2022 | 28.86 | 28.86 | 28.49 | 28.51 | 2,934,558 | -0.50(-1.74%) |
Nov 15, 2022 | 29.12 | 29.34 | 28.82 | 29.01 | 2,858,749 | +0.21(+0.73%) |
Nov 14, 2022 | 28.93 | 29.44 | 28.78 | 28.80 | 2,617,151 | -0.25(-0.85%) |
Nov 11, 2022 | 29.20 | 29.20 | 28.75 | 29.05 | 2,293,263 | -0.01(-0.03%) |
Nov 10, 2022 | 28.55 | 29.06 | 28.33 | 29.06 | 3,559,524 | +1.50(+5.43%) |
Nov 09, 2022 | 28.36 | 28.42 | 27.46 | 27.56 | 3,863,817 | -1.05(-3.66%) |
Nov 08, 2022 | 28.53 | 28.99 | 28.27 | 28.61 | 5,030,950 | +0.21(+0.74%) |
Nov 07, 2022 | 28.82 | 28.92 | 28.31 | 28.40 | 3,731,360 | -0.29(-1.00%) |
Nov 04, 2022 | 28.85 | 29.19 | 28.21 | 28.69 | 3,945,533 | +0.27(+0.94%) |
Nov 03, 2022 | 28.34 | 28.60 | 28.14 | 28.42 | 2,616,428 | -0.26(-0.90%) |
Nov 02, 2022 | 29.36 | 29.80 | 28.67 | 28.68 | 5,151,564 | -0.76(-2.59%) |
Nov 01, 2022 | 29.37 | 29.61 | 29.04 | 29.44 | 3,348,038 | +0.30(+1.01%) |
Oct 31, 2022 | 29.20 | 29.34 | 28.92 | 29.14 | 3,348,214 | -0.22(-0.75%) |
Oct 28, 2022 | 28.98 | 29.39 | 28.63 | 29.36 | 3,373,894 | +0.52(+1.82%) |
Oct 27, 2022 | 28.84 | 29.03 | 28.30 | 28.84 | 3,616,323 | +0.27(+0.93%) |
Oct 26, 2022 | 28.57 | 29.05 | 27.54 | 28.57 | 7,246,985 | +0.80(+2.88%) |
Oct 25, 2022 | 27.05 | 27.90 | 26.98 | 27.77 | 5,537,193 | +0.64(+2.35%) |
Oct 24, 2022 | 27.40 | 27.60 | 26.89 | 27.14 | 4,524,326 | -0.26(-0.94%) |
Oct 21, 2022 | 27.28 | 27.51 | 26.63 | 27.39 | 5,961,569 | +1.10(+4.17%) |
Oct 20, 2022 | 26.03 | 26.76 | 25.94 | 26.30 | 5,597,098 | +0.23(+0.88%) |
Oct 19, 2022 | 25.89 | 26.41 | 25.77 | 26.07 | 4,183,478 | -0.07(-0.26%) |
Oct 18, 2022 | 26.28 | 26.42 | 25.69 | 26.14 | 3,965,837 | +0.79(+3.12%) |
Oct 17, 2022 | 25.11 | 25.45 | 25.07 | 25.34 | 3,585,761 | +0.76(+3.10%) |
Oct 14, 2022 | 25.30 | 25.53 | 24.54 | 24.58 | 5,068,203 | -0.49(-1.94%) |
Oct 13, 2022 | 24.29 | 25.25 | 23.98 | 25.07 | 7,473,767 | +0.39(+1.58%) |
Oct 12, 2022 | 24.79 | 24.92 | 24.58 | 24.68 | 2,570,563 | +0.10(+0.39%) |
Oct 11, 2022 | 24.90 | 25.20 | 24.49 | 24.58 | 2,831,276 | -0.50(-1.97%) |
Oct 10, 2022 | 25.76 | 25.76 | 24.76 | 25.08 | 2,905,601 | -0.39(-1.53%) |
Oct 07, 2022 | 25.94 | 25.99 | 25.35 | 25.47 | 2,432,825 | -0.76(-2.91%) |
Oct 06, 2022 | 26.19 | 26.48 | 26.07 | 26.23 | 2,556,858 | -0.04(-0.15%) |
Oct 05, 2022 | 25.97 | 26.42 | 25.86 | 26.27 | 2,240,161 | -0.05(-0.18%) |
Oct 04, 2022 | 25.74 | 26.33 | 25.72 | 26.32 | 2,514,515 | +1.01(+3.99%) |
Oct 03, 2022 | 25.23 | 25.63 | 25.14 | 25.31 | 4,173,309 | +0.43(+1.72%) |
Sep 30, 2022 | 24.94 | 25.41 | 24.86 | 24.88 | 3,296,078 | +0.01(+0.04%) |
Sep 29, 2022 | 25.15 | 25.20 | 24.63 | 24.87 | 2,802,189 | -0.54(-2.14%) |
Sep 28, 2022 | 24.91 | 25.64 | 24.89 | 25.41 | 2,903,928 | +0.63(+2.54%) |
Sep 27, 2022 | 25.14 | 25.27 | 24.51 | 24.78 | 2,844,000 | +0.05(+0.19%) |
Sep 26, 2022 | 25.10 | 25.45 | 24.73 | 24.74 | 4,106,047 | -0.39(-1.55%) |
Sep 23, 2022 | 24.96 | 25.15 | 24.76 | 25.13 | 3,433,268 | +0.05(+0.19%) |
Sep 22, 2022 | 25.02 | 25.16 | 24.80 | 25.08 | 4,490,089 | -0.03(-0.11%) |
Sep 21, 2022 | 25.74 | 26.04 | 25.11 | 25.11 | 3,600,985 | -0.50(-1.93%) |
Sep 20, 2022 | 25.78 | 25.83 | 25.43 | 25.60 | 3,127,207 | -0.41(-1.57%) |
Sep 19, 2022 | 25.88 | 26.24 | 25.65 | 26.01 | 4,003,684 | -0.29(-1.09%) |
Sep 16, 2022 | 26.40 | 26.40 | 25.84 | 26.30 | 6,947,562 | -0.35(-1.32%) |
Sep 15, 2022 | 26.72 | 26.98 | 26.51 | 26.65 | 3,236,045 | -0.07(-0.25%) |
Sep 14, 2022 | 26.68 | 26.91 | 26.48 | 26.72 | 4,233,909 | +0.03(+0.11%) |
Sep 13, 2022 | 27.52 | 27.56 | 26.59 | 26.69 | 2,828,867 | -1.32(-4.73%) |
Sep 12, 2022 | 27.89 | 28.33 | 27.79 | 28.01 | 2,788,309 | +0.35(+1.27%) |
Sep 09, 2022 | 27.53 | 27.76 | 27.41 | 27.66 | 2,320,331 | +0.33(+1.22%) |
Sep 08, 2022 | 26.67 | 27.46 | 26.59 | 27.33 | 3,415,359 | +0.48(+1.77%) |
Sep 07, 2022 | 26.49 | 26.86 | 26.31 | 26.85 | 2,932,643 | +0.41(+1.55%) |
Sep 06, 2022 | 26.80 | 26.86 | 26.17 | 26.44 | 4,294,586 | -0.24(-0.89%) |
Sep 02, 2022 | 27.14 | 27.30 | 26.53 | 26.68 | 3,419,188 | -0.12(-0.46%) |