Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.20 | 31.42 | 30.51 | 30.52 | 1,020,354 | -0.69(-2.20%) |
Nov 29, 2022 | 31.26 | 31.37 | 31.13 | 31.21 | 739,678 | +0.01(+0.03%) |
Nov 28, 2022 | 30.92 | 31.25 | 30.80 | 31.20 | 1,252,717 | +0.45(+1.46%) |
Nov 25, 2022 | 30.88 | 30.88 | 30.72 | 30.75 | 390,490 | -0.11(-0.37%) |
Nov 23, 2022 | 31.00 | 31.05 | 30.81 | 30.87 | 833,667 | -0.09(-0.28%) |
Nov 22, 2022 | 31.16 | 31.19 | 30.94 | 30.95 | 561,410 | -0.35(-1.13%) |
Nov 21, 2022 | 31.27 | 31.44 | 31.16 | 31.31 | 452,987 | +0.04(+0.12%) |
Nov 18, 2022 | 31.26 | 31.46 | 31.19 | 31.27 | 742,009 | -0.19(-0.61%) |
Nov 17, 2022 | 31.76 | 31.76 | 31.39 | 31.46 | 948,483 | +0.03(+0.09%) |
Nov 16, 2022 | 31.49 | 31.49 | 31.34 | 31.43 | 875,175 | +0.02(+0.06%) |
Nov 15, 2022 | 31.19 | 31.68 | 31.06 | 31.41 | 1,438,474 | -0.06(-0.18%) |
Nov 14, 2022 | 31.36 | 31.47 | 31.08 | 31.47 | 878,778 | +0.19(+0.61%) |
Nov 11, 2022 | 31.23 | 31.59 | 31.22 | 31.28 | 1,418,397 | -0.04(-0.12%) |
Nov 10, 2022 | 31.60 | 31.85 | 31.29 | 31.32 | 1,689,454 | -1.16(-3.59%) |
Nov 09, 2022 | 32.08 | 32.53 | 31.97 | 32.48 | 922,698 | +0.62(+1.95%) |
Nov 08, 2022 | 32.08 | 32.20 | 31.68 | 31.86 | 1,074,760 | -0.32(-0.98%) |
Nov 07, 2022 | 32.52 | 32.61 | 32.14 | 32.18 | 581,378 | -0.43(-1.32%) |
Nov 04, 2022 | 32.65 | 33.09 | 32.41 | 32.61 | 1,039,844 | -0.42(-1.27%) |
Nov 03, 2022 | 33.10 | 33.30 | 32.83 | 33.03 | 1,955,645 | +0.15(+0.46%) |
Nov 02, 2022 | 32.46 | 32.87 | 32.87 | 1,669,628 | +0.52(+1.59%) | |
Nov 01, 2022 | 32.07 | 32.52 | 32.04 | 32.36 | 780,584 | +0.10(+0.30%) |
Oct 31, 2022 | 32.31 | 32.41 | 32.13 | 32.26 | 707,552 | +0.11(+0.33%) |
Oct 28, 2022 | 32.85 | 32.88 | 32.12 | 32.16 | 1,606,762 | -0.82(-2.49%) |
Oct 27, 2022 | 32.86 | 33.03 | 32.62 | 32.98 | 1,044,615 | -0.21(-0.63%) |
Oct 26, 2022 | 33.22 | 33.24 | 32.83 | 33.19 | 871,303 | +0.01(+0.03%) |
Oct 25, 2022 | 33.61 | 33.62 | 33.13 | 33.18 | 784,346 | -0.33(-1.00%) |
Oct 24, 2022 | 33.79 | 33.90 | 33.43 | 33.51 | 1,044,851 | -0.48(-1.40%) |
Oct 21, 2022 | 34.89 | 34.99 | 33.94 | 33.99 | 1,202,928 | -0.86(-2.47%) |
Oct 20, 2022 | 34.68 | 34.93 | 34.28 | 34.85 | 699,148 | +0.10(+0.30%) |
Oct 19, 2022 | 34.72 | 34.96 | 34.47 | 34.74 | 997,544 | +0.17(+0.50%) |
Oct 18, 2022 | 34.27 | 34.88 | 34.27 | 34.57 | 963,987 | -0.41(-1.17%) |
Oct 17, 2022 | 35.14 | 35.24 | 34.86 | 34.98 | 938,916 | -0.63(-1.77%) |
Oct 14, 2022 | 34.94 | 35.70 | 34.74 | 35.61 | 1,252,555 | +0.44(+1.25%) |
Oct 13, 2022 | 36.85 | 36.91 | 35.03 | 35.17 | 2,171,592 | -1.03(-2.85%) |
Oct 12, 2022 | 36.16 | 36.30 | 35.92 | 36.20 | 643,181 | +0.01(+0.03%) |
Oct 11, 2022 | 36.33 | 36.38 | 35.71 | 36.20 | 954,651 | -0.01(-0.03%) |
Oct 10, 2022 | 35.94 | 36.45 | 35.86 | 36.20 | 1,031,887 | +0.11(+0.29%) |
Oct 07, 2022 | 35.64 | 36.28 | 35.64 | 36.10 | 1,335,217 | +0.74(+2.11%) |
Oct 06, 2022 | 35.10 | 35.42 | 34.89 | 35.35 | 961,379 | +0.43(+1.23%) |
Oct 05, 2022 | 35.29 | 35.39 | 34.73 | 34.93 | 1,207,803 | +0.06(+0.16%) |
Oct 04, 2022 | 35.42 | 35.45 | 34.87 | 34.87 | 1,873,405 | -1.01(-2.82%) |
Oct 03, 2022 | 36.44 | 36.58 | 35.69 | 35.88 | 2,027,190 | -0.99(-2.69%) |
Sep 30, 2022 | 36.38 | 36.87 | 36.09 | 36.87 | 1,395,218 | +0.63(+1.74%) |
Sep 29, 2022 | 35.91 | 36.52 | 35.91 | 36.24 | 1,292,289 | +0.57(+1.61%) |
Sep 28, 2022 | 36.22 | 36.39 | 35.51 | 35.67 | 1,470,063 | -0.67(-1.84%) |
Sep 27, 2022 | 35.91 | 36.57 | 35.71 | 36.34 | 1,556,851 | +0.15(+0.42%) |
Sep 26, 2022 | 35.95 | 36.31 | 35.75 | 36.19 | 1,579,639 | +0.40(+1.12%) |
Sep 23, 2022 | 35.56 | 36.19 | 35.55 | 35.78 | 1,493,488 | +0.55(+1.57%) |
Sep 22, 2022 | 35.12 | 35.31 | 34.95 | 35.23 | 1,147,091 | +0.14(+0.41%) |
Sep 21, 2022 | 34.33 | 35.09 | 34.13 | 35.09 | 1,912,908 | +0.60(+1.74%) |
Sep 20, 2022 | 34.41 | 34.75 | 34.38 | 34.49 | 790,260 | +0.34(+1.01%) |
Sep 19, 2022 | 34.67 | 34.67 | 34.13 | 34.14 | 993,468 | -0.24(-0.69%) |
Sep 16, 2022 | 34.59 | 34.66 | 34.30 | 34.38 | 1,585,485 | +0.19(+0.56%) |
Sep 15, 2022 | 34.07 | 34.29 | 33.86 | 34.19 | 1,280,856 | +0.20(+0.59%) |
Sep 14, 2022 | 33.98 | 34.28 | 33.85 | 33.99 | 750,221 | -0.05(-0.14%) |
Sep 13, 2022 | 33.32 | 34.13 | 33.24 | 34.04 | 1,176,134 | +1.29(+3.94%) |
Sep 12, 2022 | 32.86 | 32.87 | 32.62 | 32.75 | 1,281,309 | -0.22(-0.67%) |
Sep 09, 2022 | 33.20 | 33.25 | 32.91 | 32.97 | 2,882,184 | -0.42(-1.26%) |
Sep 08, 2022 | 33.77 | 33.87 | 33.38 | 33.39 | 860,901 | -0.20(-0.60%) |
Sep 07, 2022 | 34.10 | 34.11 | 33.52 | 33.59 | 627,635 | -0.45(-1.32%) |
Sep 06, 2022 | 33.79 | 34.17 | 33.70 | 34.04 | 1,392,854 | +0.18(+0.54%) |
Sep 02, 2022 | 33.23 | 34.02 | 33.12 | 33.86 | 3,710,851 | +0.34(+1.03%) |