Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.47 | 28.59 | 27.64 | 28.39 | 3,518,369 | +0.27(+0.94%) |
Nov 29, 2022 | 28.26 | 28.51 | 27.80 | 28.12 | 2,109,579 | +0.27(+0.95%) |
Nov 28, 2022 | 27.98 | 28.40 | 27.70 | 27.86 | 3,644,039 | -1.27(-4.36%) |
Nov 25, 2022 | 29.06 | 29.80 | 29.06 | 29.12 | 986,416 | -0.15(-0.50%) |
Nov 23, 2022 | 30.31 | 30.95 | 28.83 | 29.27 | 4,034,815 | -0.44(-1.49%) |
Nov 22, 2022 | 28.12 | 29.80 | 28.04 | 29.71 | 5,904,055 | +1.98(+7.13%) |
Nov 21, 2022 | 27.22 | 27.75 | 26.81 | 27.74 | 3,782,058 | +0.01(+0.04%) |
Nov 18, 2022 | 27.05 | 27.83 | 26.72 | 27.73 | 3,321,341 | -0.23(-0.81%) |
Nov 17, 2022 | 27.49 | 27.96 | 27.10 | 27.95 | 2,745,766 | +0.31(+1.14%) |
Nov 16, 2022 | 28.12 | 28.20 | 27.12 | 27.64 | 3,758,935 | -1.23(-4.26%) |
Nov 15, 2022 | 28.22 | 28.87 | 27.61 | 28.87 | 3,533,921 | +0.85(+3.02%) |
Nov 14, 2022 | 29.24 | 29.33 | 27.99 | 28.02 | 3,257,555 | -0.51(-1.79%) |
Nov 11, 2022 | 28.98 | 29.47 | 27.99 | 28.53 | 4,610,970 | +0.28(+0.97%) |
Nov 10, 2022 | 27.02 | 28.33 | 26.55 | 28.26 | 3,168,767 | +2.13(+8.17%) |
Nov 09, 2022 | 27.77 | 28.07 | 26.07 | 26.12 | 3,966,830 | -2.49(-8.69%) |
Nov 08, 2022 | 28.63 | 28.83 | 27.29 | 28.61 | 3,509,950 | -0.72(-2.45%) |
Nov 07, 2022 | 28.64 | 29.77 | 28.31 | 29.33 | 3,633,073 | +1.78(+6.46%) |
Nov 04, 2022 | 27.46 | 27.78 | 26.72 | 27.55 | 4,314,277 | +0.88(+3.28%) |
Nov 03, 2022 | 26.69 | 27.30 | 26.22 | 26.68 | 3,187,560 | -0.40(-1.49%) |
Nov 02, 2022 | 28.19 | 26.98 | 27.08 | 3,549,865 | -0.69(-2.48%) | |
Nov 01, 2022 | 28.51 | 28.62 | 27.61 | 27.77 | 3,586,178 | -0.24(-0.84%) |
Oct 31, 2022 | 27.38 | 28.42 | 27.03 | 28.00 | 4,941,134 | +1.33(+4.98%) |
Oct 28, 2022 | 27.40 | 27.82 | 25.82 | 26.68 | 3,555,279 | -0.45(-1.67%) |
Oct 27, 2022 | 27.66 | 28.69 | 27.06 | 27.13 | 5,878,382 | -0.40(-1.46%) |
Oct 26, 2022 | 28.08 | 28.32 | 26.94 | 27.53 | 5,322,038 | -0.59(-2.10%) |
Oct 25, 2022 | 25.54 | 28.48 | 25.18 | 28.12 | 8,183,258 | +2.05(+7.84%) |
Oct 24, 2022 | 25.56 | 26.37 | 25.28 | 26.08 | 5,250,643 | +0.66(+2.59%) |
Oct 21, 2022 | 26.30 | 26.48 | 24.63 | 25.42 | 5,772,536 | -1.18(-4.44%) |
Oct 20, 2022 | 28.14 | 28.32 | 26.51 | 26.60 | 4,059,877 | -1.20(-4.32%) |
Oct 19, 2022 | 27.10 | 27.93 | 26.91 | 27.80 | 4,210,520 | +0.20(+0.71%) |
Oct 18, 2022 | 27.33 | 28.19 | 27.28 | 27.60 | 5,089,008 | +0.70(+2.60%) |
Oct 17, 2022 | 26.29 | 27.25 | 25.97 | 26.90 | 4,234,511 | +0.44(+1.67%) |
Oct 14, 2022 | 27.89 | 28.28 | 26.12 | 26.46 | 4,067,606 | -1.84(-6.50%) |
Oct 13, 2022 | 27.08 | 28.42 | 26.73 | 28.30 | 4,124,843 | +0.97(+3.56%) |
Oct 12, 2022 | 26.69 | 27.45 | 26.08 | 27.32 | 2,976,661 | +0.69(+2.58%) |
Oct 11, 2022 | 25.93 | 27.32 | 25.82 | 26.64 | 2,850,351 | +0.14(+0.52%) |
Oct 10, 2022 | 26.84 | 27.47 | 26.12 | 26.50 | 3,183,194 | -0.14(-0.52%) |
Oct 07, 2022 | 27.14 | 28.09 | 26.60 | 26.64 | 4,017,053 | -0.65(-2.38%) |
Oct 06, 2022 | 28.51 | 28.79 | 27.22 | 27.29 | 6,855,091 | -1.24(-4.34%) |
Oct 05, 2022 | 27.70 | 28.85 | 26.92 | 28.52 | 4,872,240 | +0.84(+3.02%) |
Oct 04, 2022 | 26.49 | 27.75 | 26.20 | 27.69 | 3,895,518 | +1.79(+6.91%) |
Oct 03, 2022 | 25.01 | 26.18 | 25.01 | 25.90 | 5,079,174 | +1.06(+4.28%) |
Sep 30, 2022 | 23.79 | 25.08 | 23.71 | 24.84 | 4,647,045 | +0.68(+2.81%) |
Sep 29, 2022 | 24.09 | 24.42 | 23.46 | 24.16 | 5,104,604 | -0.27(-1.09%) |
Sep 28, 2022 | 23.33 | 24.58 | 23.33 | 24.42 | 3,730,646 | +1.13(+4.85%) |
Sep 27, 2022 | 23.70 | 24.12 | 22.99 | 23.29 | 6,458,268 | -0.05(-0.21%) |
Sep 26, 2022 | 24.60 | 24.69 | 23.13 | 23.34 | 9,518,576 | -1.24(-5.04%) |
Sep 23, 2022 | 25.76 | 25.96 | 24.13 | 24.58 | 8,792,975 | -2.39(-8.86%) |
Sep 22, 2022 | 29.12 | 29.31 | 26.91 | 26.97 | 4,737,097 | -1.59(-5.58%) |
Sep 21, 2022 | 30.29 | 30.35 | 28.54 | 28.56 | 2,644,239 | -0.81(-2.75%) |
Sep 20, 2022 | 29.82 | 29.86 | 28.88 | 29.37 | 2,755,611 | -0.44(-1.48%) |
Sep 19, 2022 | 28.19 | 29.94 | 28.09 | 29.81 | 2,664,131 | +0.62(+2.12%) |
Sep 16, 2022 | 30.70 | 30.77 | 28.49 | 29.19 | 10,306,281 | -1.69(-5.48%) |
Sep 15, 2022 | 31.36 | 31.70 | 30.59 | 30.88 | 3,290,378 | -1.52(-4.70%) |
Sep 14, 2022 | 31.78 | 33.16 | 31.48 | 32.41 | 3,469,469 | +1.54(+5.00%) |
Sep 13, 2022 | 30.87 | 31.75 | 30.73 | 30.86 | 3,065,194 | -0.52(-1.66%) |
Sep 12, 2022 | 30.92 | 31.62 | 30.62 | 31.38 | 2,838,617 | +0.87(+2.86%) |
Sep 09, 2022 | 30.53 | 31.06 | 30.26 | 30.51 | 3,097,976 | +0.58(+1.93%) |
Sep 08, 2022 | 29.90 | 30.15 | 29.14 | 29.93 | 2,782,421 | +0.34(+1.16%) |
Sep 07, 2022 | 29.63 | 30.07 | 29.15 | 29.59 | 4,524,469 | -0.68(-2.24%) |
Sep 06, 2022 | 31.06 | 31.46 | 30.22 | 30.27 | 3,917,963 | -1.28(-4.07%) |
Sep 02, 2022 | 32.20 | 32.49 | 30.92 | 31.55 | 3,011,640 | +0.21(+0.66%) |