Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.88 | 31.70 | 30.51 | 31.68 | 4,324,727 | +0.71(+2.30%) |
Nov 29, 2022 | 30.38 | 31.00 | 30.28 | 30.97 | 2,351,640 | +0.70(+2.32%) |
Nov 28, 2022 | 30.34 | 30.69 | 30.12 | 30.27 | 2,014,646 | -0.28(-0.93%) |
Nov 25, 2022 | 30.37 | 30.57 | 30.23 | 30.55 | 922,985 | +0.21(+0.68%) |
Nov 23, 2022 | 30.07 | 30.41 | 29.84 | 30.34 | 2,466,689 | +0.18(+0.58%) |
Nov 22, 2022 | 30.02 | 30.22 | 29.82 | 30.17 | 1,849,820 | +0.38(+1.28%) |
Nov 21, 2022 | 30.31 | 30.42 | 29.52 | 29.79 | 2,331,154 | -0.41(-1.36%) |
Nov 18, 2022 | 30.27 | 30.37 | 29.92 | 30.20 | 2,182,068 | +0.29(+0.98%) |
Nov 17, 2022 | 29.39 | 30.01 | 29.38 | 29.90 | 2,119,993 | +0.14(+0.46%) |
Nov 16, 2022 | 30.01 | 30.03 | 29.24 | 29.77 | 2,440,682 | -0.25(-0.85%) |
Nov 15, 2022 | 30.03 | 30.58 | 29.75 | 30.02 | 2,728,767 | +0.33(+1.12%) |
Nov 14, 2022 | 29.86 | 30.43 | 29.67 | 29.69 | 3,671,569 | -0.11(-0.36%) |
Nov 11, 2022 | 29.01 | 29.97 | 28.76 | 29.80 | 3,018,119 | +1.05(+3.67%) |
Nov 10, 2022 | 28.65 | 29.00 | 28.41 | 28.74 | 3,287,767 | +0.98(+3.52%) |
Nov 09, 2022 | 28.21 | 28.21 | 27.40 | 27.77 | 3,572,284 | -0.88(-3.07%) |
Nov 08, 2022 | 28.37 | 29.15 | 28.27 | 28.64 | 4,001,066 | +0.20(+0.69%) |
Nov 07, 2022 | 29.45 | 29.57 | 28.20 | 28.45 | 3,501,991 | -0.68(-2.35%) |
Nov 04, 2022 | 29.59 | 29.85 | 28.47 | 29.13 | 3,891,547 | -0.11(-0.37%) |
Nov 03, 2022 | 29.14 | 29.47 | 28.82 | 29.24 | 2,664,141 | -0.10(-0.33%) |
Nov 02, 2022 | 29.45 | 30.49 | 29.33 | 29.34 | 4,394,222 | -0.47(-1.57%) |
Nov 01, 2022 | 29.39 | 30.52 | 28.76 | 29.81 | 4,375,981 | +1.62(+5.75%) |
Oct 31, 2022 | 28.16 | 28.31 | 27.80 | 28.19 | 3,445,342 | +0.03(+0.10%) |
Oct 28, 2022 | 27.63 | 28.24 | 27.45 | 28.16 | 2,913,511 | +0.65(+2.38%) |
Oct 27, 2022 | 28.31 | 28.44 | 27.35 | 27.50 | 3,752,625 | -0.78(-2.76%) |
Oct 26, 2022 | 29.16 | 29.43 | 28.25 | 28.28 | 2,483,083 | -0.85(-2.92%) |
Oct 25, 2022 | 28.81 | 29.25 | 28.70 | 29.13 | 2,513,379 | +0.21(+0.74%) |
Oct 24, 2022 | 28.94 | 29.13 | 28.40 | 28.92 | 3,961,953 | +0.19(+0.65%) |
Oct 21, 2022 | 28.33 | 29.04 | 28.29 | 28.73 | 3,024,092 | +0.41(+1.45%) |
Oct 20, 2022 | 28.57 | 28.85 | 28.28 | 28.32 | 2,277,686 | -0.30(-1.06%) |
Oct 19, 2022 | 28.62 | 29.15 | 28.17 | 28.62 | 4,163,970 | +0.12(+0.41%) |
Oct 18, 2022 | 28.61 | 29.21 | 28.02 | 28.51 | 7,111,402 | +0.61(+2.17%) |
Oct 17, 2022 | 29.04 | 29.38 | 27.60 | 27.90 | 12,971,410 | -2.90(-9.41%) |
Oct 14, 2022 | 31.10 | 31.43 | 30.65 | 30.80 | 2,204,194 | -0.15(-0.47%) |
Oct 13, 2022 | 29.43 | 31.06 | 29.32 | 30.95 | 4,171,992 | +1.18(+3.97%) |
Oct 12, 2022 | 29.96 | 30.14 | 29.57 | 29.77 | 2,582,702 | -0.18(-0.59%) |
Oct 11, 2022 | 30.24 | 30.39 | 29.69 | 29.94 | 2,418,553 | -0.46(-1.51%) |
Oct 10, 2022 | 30.80 | 31.05 | 30.33 | 30.40 | 1,804,770 | -0.22(-0.73%) |
Oct 07, 2022 | 30.17 | 30.70 | 30.03 | 30.63 | 2,651,276 | +0.20(+0.64%) |
Oct 06, 2022 | 31.31 | 31.31 | 30.30 | 30.43 | 3,786,929 | -0.36(-1.17%) |
Oct 05, 2022 | 30.96 | 31.24 | 30.59 | 30.79 | 2,797,903 | -0.67(-2.14%) |
Oct 04, 2022 | 30.67 | 31.62 | 30.64 | 31.47 | 2,437,593 | +0.95(+3.10%) |
Oct 03, 2022 | 30.33 | 30.56 | 29.85 | 30.52 | 2,691,552 | +0.57(+1.89%) |
Sep 30, 2022 | 29.99 | 30.62 | 29.83 | 29.95 | 3,355,705 | +0.17(+0.56%) |
Sep 29, 2022 | 30.34 | 30.45 | 29.59 | 29.79 | 4,165,741 | -0.91(-2.96%) |
Sep 28, 2022 | 30.33 | 30.85 | 30.07 | 30.69 | 1,880,189 | +0.48(+1.58%) |
Sep 27, 2022 | 30.68 | 31.11 | 30.02 | 30.22 | 2,006,316 | -0.17(-0.55%) |
Sep 26, 2022 | 30.75 | 31.31 | 30.29 | 30.38 | 2,310,718 | -0.58(-1.86%) |
Sep 23, 2022 | 30.98 | 31.12 | 30.44 | 30.96 | 2,555,322 | -0.39(-1.25%) |
Sep 22, 2022 | 31.88 | 31.95 | 31.34 | 31.35 | 3,281,465 | -0.60(-1.86%) |
Sep 21, 2022 | 33.46 | 33.56 | 31.93 | 31.94 | 2,189,037 | -1.48(-4.44%) |
Sep 20, 2022 | 33.22 | 33.56 | 32.94 | 33.43 | 2,361,417 | -0.12(-0.35%) |
Sep 19, 2022 | 32.65 | 33.57 | 32.64 | 33.55 | 2,143,413 | +0.67(+2.05%) |
Sep 16, 2022 | 33.72 | 33.76 | 32.35 | 32.87 | 6,536,367 | -0.87(-2.58%) |
Sep 15, 2022 | 32.71 | 33.94 | 32.64 | 33.74 | 3,448,275 | +1.02(+3.10%) |
Sep 14, 2022 | 32.78 | 32.83 | 31.88 | 32.73 | 2,065,099 | +0.03(+0.09%) |
Sep 13, 2022 | 32.93 | 33.59 | 32.62 | 32.70 | 2,000,915 | -1.28(-3.76%) |
Sep 12, 2022 | 33.82 | 34.15 | 33.70 | 33.98 | 3,058,881 | +0.27(+0.81%) |
Sep 09, 2022 | 32.94 | 33.79 | 32.87 | 33.70 | 2,704,941 | +0.98(+2.98%) |
Sep 08, 2022 | 32.51 | 32.74 | 31.78 | 32.73 | 2,241,748 | +0.10(+0.30%) |
Sep 07, 2022 | 32.13 | 32.74 | 32.04 | 32.63 | 1,998,731 | +0.44(+1.37%) |
Sep 06, 2022 | 33.01 | 33.08 | 31.89 | 32.19 | 2,745,717 | -0.75(-2.28%) |
Sep 02, 2022 | 33.45 | 33.72 | 32.83 | 32.94 | 2,430,849 | -0.29(-0.88%) |