Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.61 | 32.06 | 31.05 | 32.02 | 24,687,542 | +0.51(+1.62%) |
Nov 29, 2022 | 31.22 | 31.55 | 30.86 | 31.51 | 13,695,794 | +0.56(+1.80%) |
Nov 28, 2022 | 31.15 | 31.28 | 30.82 | 30.95 | 17,333,920 | -0.31(-1.00%) |
Nov 25, 2022 | 31.51 | 31.57 | 31.23 | 31.26 | 5,980,228 | -0.05(-0.16%) |
Nov 23, 2022 | 31.16 | 31.43 | 31.06 | 31.31 | 9,902,886 | +0.15(+0.47%) |
Nov 22, 2022 | 30.77 | 31.44 | 30.75 | 31.16 | 16,089,614 | +0.61(+2.01%) |
Nov 21, 2022 | 30.02 | 30.60 | 29.70 | 30.55 | 20,392,888 | +0.40(+1.33%) |
Nov 18, 2022 | 30.39 | 30.50 | 29.79 | 30.15 | 15,724,369 | -0.07(-0.23%) |
Nov 17, 2022 | 30.12 | 30.22 | 29.74 | 30.22 | 12,522,313 | -0.28(-0.93%) |
Nov 16, 2022 | 30.50 | 30.68 | 30.30 | 30.50 | 10,259,598 | -0.07(-0.22%) |
Nov 15, 2022 | 31.39 | 31.75 | 30.16 | 30.57 | 17,254,766 | -0.48(-1.54%) |
Nov 14, 2022 | 30.92 | 31.64 | 30.79 | 31.05 | 12,603,288 | -0.14(-0.44%) |
Nov 11, 2022 | 31.02 | 31.30 | 30.61 | 31.18 | 15,047,655 | +0.70(+2.31%) |
Nov 10, 2022 | 29.78 | 30.56 | 29.52 | 30.48 | 18,769,674 | +1.75(+6.08%) |
Nov 09, 2022 | 29.02 | 29.20 | 28.66 | 28.73 | 10,803,005 | -0.54(-1.83%) |
Nov 08, 2022 | 29.26 | 29.41 | 28.75 | 29.27 | 14,912,703 | +0.02(+0.07%) |
Nov 07, 2022 | 29.10 | 29.31 | 28.96 | 29.25 | 10,167,955 | +0.32(+1.11%) |
Nov 04, 2022 | 28.52 | 29.06 | 28.52 | 28.93 | 14,204,535 | +0.61(+2.17%) |
Nov 03, 2022 | 27.58 | 28.54 | 27.46 | 28.31 | 19,852,784 | +0.46(+1.65%) |
Nov 02, 2022 | 28.39 | 29.03 | 27.84 | 27.85 | 15,661,097 | -0.53(-1.86%) |
Nov 01, 2022 | 28.63 | 28.74 | 28.21 | 28.38 | 17,192,860 | +0.01(+0.03%) |
Oct 31, 2022 | 28.58 | 28.66 | 28.27 | 28.37 | 15,916,507 | -0.16(-0.55%) |
Oct 28, 2022 | 28.34 | 28.66 | 28.18 | 28.53 | 14,527,252 | +0.40(+1.42%) |
Oct 27, 2022 | 28.24 | 28.64 | 28.08 | 28.13 | 14,443,070 | +0.04(+0.14%) |
Oct 26, 2022 | 28.39 | 28.67 | 27.99 | 28.09 | 21,595,454 | +0.01(+0.03%) |
Oct 25, 2022 | 27.56 | 28.15 | 27.50 | 28.08 | 20,140,376 | +0.59(+2.13%) |
Oct 24, 2022 | 27.09 | 27.86 | 27.08 | 27.49 | 21,583,824 | +0.61(+2.25%) |
Oct 21, 2022 | 27.08 | 27.80 | 26.32 | 26.89 | 30,088,250 | +0.45(+1.70%) |
Oct 20, 2022 | 26.67 | 27.18 | 26.15 | 26.44 | 21,424,436 | -0.82(-3.01%) |
Oct 19, 2022 | 27.36 | 27.57 | 27.04 | 27.26 | 15,821,693 | -0.48(-1.72%) |
Oct 18, 2022 | 28.00 | 28.24 | 27.45 | 27.74 | 16,807,208 | +0.25(+0.92%) |
Oct 17, 2022 | 27.20 | 27.59 | 27.17 | 27.48 | 18,191,632 | +0.82(+3.08%) |
Oct 14, 2022 | 27.19 | 27.24 | 26.55 | 26.66 | 15,858,518 | -0.19(-0.69%) |
Oct 13, 2022 | 25.54 | 27.10 | 25.19 | 26.85 | 19,037,360 | +0.83(+3.19%) |
Oct 12, 2022 | 25.94 | 26.54 | 25.87 | 26.02 | 14,097,335 | +0.14(+0.53%) |
Oct 11, 2022 | 25.85 | 26.18 | 25.72 | 25.88 | 18,509,612 | -0.08(-0.30%) |
Oct 10, 2022 | 26.29 | 26.59 | 25.94 | 25.96 | 16,453,208 | -0.18(-0.67%) |
Oct 07, 2022 | 26.45 | 26.59 | 26.00 | 26.14 | 14,839,717 | -0.58(-2.16%) |
Oct 06, 2022 | 27.13 | 27.22 | 26.68 | 26.71 | 15,534,703 | -0.45(-1.65%) |
Oct 05, 2022 | 27.11 | 27.39 | 26.77 | 27.16 | 16,417,991 | -0.29(-1.07%) |
Oct 04, 2022 | 27.12 | 27.53 | 27.12 | 27.45 | 15,908,712 | +0.68(+2.55%) |
Oct 03, 2022 | 26.39 | 26.97 | 26.27 | 26.77 | 16,424,496 | +0.76(+2.93%) |
Sep 30, 2022 | 26.52 | 26.61 | 25.98 | 26.01 | 24,725,244 | -0.54(-2.02%) |
Sep 29, 2022 | 26.71 | 26.75 | 26.14 | 26.55 | 15,801,960 | -0.43(-1.59%) |
Sep 28, 2022 | 26.27 | 27.11 | 26.22 | 26.97 | 18,751,254 | +0.40(+1.51%) |
Sep 27, 2022 | 26.80 | 27.09 | 26.26 | 26.57 | 18,930,380 | -0.20(-0.77%) |
Sep 26, 2022 | 26.91 | 27.13 | 26.58 | 26.78 | 17,668,860 | -0.24(-0.90%) |
Sep 23, 2022 | 27.86 | 27.91 | 26.83 | 27.02 | 24,525,812 | -0.87(-3.11%) |
Sep 22, 2022 | 28.29 | 28.36 | 27.83 | 27.89 | 17,572,446 | -0.56(-1.96%) |
Sep 21, 2022 | 29.01 | 29.29 | 28.44 | 28.45 | 13,095,058 | -0.32(-1.12%) |
Sep 20, 2022 | 28.77 | 28.96 | 28.38 | 28.77 | 18,069,454 | -0.40(-1.37%) |
Sep 19, 2022 | 28.62 | 29.21 | 28.57 | 29.17 | 19,853,166 | +0.38(+1.32%) |
Sep 16, 2022 | 28.70 | 29.09 | 28.21 | 28.79 | 49,672,236 | -0.66(-2.25%) |
Sep 15, 2022 | 30.56 | 30.71 | 29.33 | 29.45 | 35,609,520 | -1.03(-3.39%) |
Sep 14, 2022 | 30.44 | 30.59 | 29.70 | 30.49 | 23,598,684 | -0.32(-1.05%) |
Sep 13, 2022 | 31.52 | 31.57 | 30.68 | 30.81 | 14,499,679 | -1.25(-3.90%) |
Sep 12, 2022 | 31.97 | 32.14 | 31.71 | 32.06 | 14,207,795 | +0.21(+0.64%) |
Sep 09, 2022 | 31.58 | 31.97 | 31.52 | 31.86 | 14,177,507 | +0.41(+1.30%) |
Sep 08, 2022 | 30.99 | 31.47 | 30.88 | 31.45 | 15,746,718 | +0.31(+1.00%) |
Sep 07, 2022 | 30.74 | 31.35 | 30.65 | 31.13 | 11,730,908 | +0.39(+1.27%) |
Sep 06, 2022 | 30.50 | 31.02 | 30.42 | 30.74 | 16,541,223 | +0.24(+0.80%) |
Sep 02, 2022 | 31.19 | 31.21 | 30.32 | 30.50 | 11,199,661 | -0.36(-1.17%) |