Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.93 | 32.45 | 31.47 | 32.44 | 6,179,414 | +0.32(+1.00%) |
Nov 29, 2022 | 31.73 | 32.18 | 31.73 | 32.12 | 3,766,041 | +0.39(+1.24%) |
Nov 28, 2022 | 31.97 | 32.00 | 31.61 | 31.73 | 2,691,924 | -0.57(-1.77%) |
Nov 25, 2022 | 32.02 | 32.30 | 32.02 | 32.30 | 1,116,199 | +0.26(+0.82%) |
Nov 23, 2022 | 31.64 | 32.10 | 31.64 | 32.03 | 2,250,397 | +0.37(+1.18%) |
Nov 22, 2022 | 30.90 | 31.75 | 30.86 | 31.66 | 3,206,695 | +0.95(+3.11%) |
Nov 21, 2022 | 30.89 | 30.94 | 30.67 | 30.71 | 2,876,097 | -0.28(-0.91%) |
Nov 18, 2022 | 31.20 | 31.33 | 30.86 | 30.99 | 2,827,330 | +0.27(+0.88%) |
Nov 17, 2022 | 29.95 | 30.74 | 29.77 | 30.71 | 2,545,003 | +0.25(+0.83%) |
Nov 16, 2022 | 30.72 | 30.86 | 30.10 | 30.46 | 3,339,526 | -0.36(-1.15%) |
Nov 15, 2022 | 30.87 | 31.15 | 30.49 | 30.82 | 2,616,261 | +0.44(+1.45%) |
Nov 14, 2022 | 30.24 | 30.86 | 30.18 | 30.38 | 4,565,322 | -0.04(-0.12%) |
Nov 11, 2022 | 29.16 | 30.50 | 29.16 | 30.42 | 4,189,402 | +1.33(+4.57%) |
Nov 10, 2022 | 29.04 | 29.28 | 28.73 | 29.09 | 3,226,069 | +1.10(+3.91%) |
Nov 09, 2022 | 28.20 | 28.65 | 27.87 | 27.99 | 4,301,391 | -0.44(-1.55%) |
Nov 08, 2022 | 28.13 | 28.83 | 28.04 | 28.43 | 4,791,172 | +0.48(+1.71%) |
Nov 07, 2022 | 27.83 | 28.02 | 27.38 | 27.95 | 3,289,957 | +0.34(+1.22%) |
Nov 04, 2022 | 27.37 | 27.64 | 26.93 | 27.62 | 2,711,053 | +0.71(+2.64%) |
Nov 03, 2022 | 26.87 | 26.97 | 26.46 | 26.90 | 3,426,841 | -0.32(-1.17%) |
Nov 02, 2022 | 27.66 | 27.18 | 27.22 | 4,835,614 | -0.69(-2.48%) | |
Nov 01, 2022 | 28.18 | 28.37 | 27.90 | 27.92 | 3,425,278 | +0.03(+0.10%) |
Oct 31, 2022 | 28.12 | 28.19 | 27.81 | 27.89 | 4,045,212 | -0.42(-1.49%) |
Oct 28, 2022 | 27.72 | 28.41 | 27.57 | 28.31 | 2,585,134 | +0.67(+2.44%) |
Oct 27, 2022 | 28.48 | 28.73 | 27.57 | 27.64 | 3,950,353 | -0.59(-2.09%) |
Oct 26, 2022 | 28.20 | 28.52 | 28.04 | 28.22 | 3,182,575 | +0.07(+0.27%) |
Oct 25, 2022 | 27.18 | 28.22 | 27.18 | 28.15 | 3,445,662 | +0.86(+3.16%) |
Oct 24, 2022 | 26.71 | 27.37 | 26.62 | 27.29 | 4,540,369 | +0.85(+3.22%) |
Oct 21, 2022 | 25.83 | 26.56 | 25.04 | 26.44 | 6,555,365 | +0.08(+0.32%) |
Oct 20, 2022 | 26.57 | 26.98 | 26.21 | 26.35 | 4,494,740 | -0.32(-1.19%) |
Oct 19, 2022 | 27.35 | 27.68 | 26.48 | 26.67 | 7,853,485 | -0.76(-2.76%) |
Oct 18, 2022 | 27.14 | 27.62 | 26.74 | 27.43 | 8,138,927 | +0.94(+3.53%) |
Oct 17, 2022 | 26.26 | 26.61 | 26.12 | 26.49 | 5,192,696 | +0.78(+3.02%) |
Oct 14, 2022 | 25.80 | 26.12 | 25.57 | 25.72 | 7,338,967 | +0.10(+0.40%) |
Oct 13, 2022 | 24.41 | 25.82 | 24.09 | 25.61 | 4,323,293 | +0.81(+3.28%) |
Oct 12, 2022 | 24.46 | 24.85 | 24.21 | 24.80 | 4,228,616 | +0.30(+1.22%) |
Oct 11, 2022 | 24.65 | 25.05 | 24.36 | 24.50 | 3,101,345 | -0.21(-0.83%) |
Oct 10, 2022 | 24.97 | 25.06 | 24.51 | 24.70 | 2,287,698 | -0.07(-0.30%) |
Oct 07, 2022 | 24.89 | 24.98 | 24.62 | 24.78 | 3,302,541 | -0.43(-1.71%) |
Oct 06, 2022 | 25.44 | 25.59 | 25.14 | 25.21 | 3,796,715 | -0.29(-1.14%) |
Oct 05, 2022 | 24.99 | 25.55 | 24.89 | 25.50 | 3,814,453 | +0.05(+0.18%) |
Oct 04, 2022 | 24.95 | 25.45 | 24.92 | 25.45 | 2,957,744 | +1.02(+4.18%) |
Oct 03, 2022 | 24.28 | 24.63 | 23.92 | 24.43 | 5,288,046 | +0.47(+1.95%) |
Sep 30, 2022 | 24.14 | 24.85 | 23.93 | 23.97 | 4,316,990 | -0.05(-0.19%) |
Sep 29, 2022 | 24.19 | 24.39 | 23.91 | 24.01 | 3,703,605 | -0.52(-2.14%) |
Sep 28, 2022 | 23.98 | 24.79 | 23.87 | 24.54 | 4,460,022 | +0.72(+3.03%) |
Sep 27, 2022 | 23.98 | 24.16 | 23.53 | 23.82 | 3,203,747 | +0.11(+0.47%) |
Sep 26, 2022 | 24.04 | 24.20 | 23.58 | 23.70 | 3,627,961 | -0.46(-1.90%) |
Sep 23, 2022 | 24.30 | 24.40 | 23.76 | 24.16 | 2,630,297 | -0.42(-1.71%) |
Sep 22, 2022 | 25.00 | 25.08 | 24.57 | 24.58 | 2,938,803 | -0.29(-1.17%) |
Sep 21, 2022 | 25.36 | 25.62 | 24.87 | 24.87 | 2,566,046 | -0.29(-1.15%) |
Sep 20, 2022 | 25.64 | 25.74 | 24.92 | 25.16 | 3,088,027 | -0.76(-2.92%) |
Sep 19, 2022 | 25.31 | 26.00 | 25.31 | 25.92 | 3,117,327 | +0.37(+1.43%) |
Sep 16, 2022 | 25.69 | 25.72 | 25.23 | 25.56 | 7,498,535 | -0.49(-1.87%) |
Sep 15, 2022 | 25.84 | 26.36 | 25.79 | 26.04 | 2,792,803 | +0.22(+0.83%) |
Sep 14, 2022 | 26.12 | 26.13 | 25.52 | 25.83 | 3,082,279 | -0.20(-0.76%) |
Sep 13, 2022 | 26.66 | 26.99 | 25.93 | 26.02 | 3,186,219 | -1.29(-4.73%) |
Sep 12, 2022 | 27.05 | 27.42 | 26.87 | 27.32 | 3,230,180 | +0.59(+2.21%) |
Sep 09, 2022 | 26.22 | 26.76 | 26.22 | 26.73 | 2,068,550 | +0.79(+3.03%) |
Sep 08, 2022 | 25.68 | 26.05 | 25.43 | 25.94 | 2,614,315 | -0.05(-0.18%) |
Sep 07, 2022 | 25.33 | 26.00 | 25.24 | 25.99 | 2,674,728 | +0.71(+2.81%) |
Sep 06, 2022 | 25.72 | 25.75 | 25.14 | 25.28 | 2,859,466 | -0.22(-0.84%) |
Sep 02, 2022 | 26.08 | 26.25 | 25.39 | 25.49 | 2,180,341 | -0.22(-0.87%) |