Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.48 | 30.52 | 28.94 | 30.40 | 7,912,199 | +0.88(+2.99%) |
Nov 29, 2022 | 29.11 | 29.62 | 28.84 | 29.52 | 3,214,024 | +0.51(+1.76%) |
Nov 28, 2022 | 29.74 | 29.85 | 28.92 | 29.01 | 2,917,832 | -1.02(-3.40%) |
Nov 25, 2022 | 29.88 | 30.20 | 29.88 | 30.03 | 1,216,079 | +0.15(+0.50%) |
Nov 23, 2022 | 29.83 | 30.04 | 29.69 | 29.88 | 1,756,580 | -0.15(-0.50%) |
Nov 22, 2022 | 29.97 | 30.13 | 29.79 | 30.03 | 3,334,904 | +0.27(+0.91%) |
Nov 21, 2022 | 29.94 | 29.96 | 29.70 | 29.76 | 4,275,062 | -0.23(-0.77%) |
Nov 18, 2022 | 30.28 | 30.41 | 29.71 | 29.99 | 2,423,848 | +0.23(+0.78%) |
Nov 17, 2022 | 29.29 | 29.79 | 29.29 | 29.76 | 2,036,545 | -0.05(-0.16%) |
Nov 16, 2022 | 30.14 | 30.18 | 29.61 | 29.81 | 2,844,719 | -0.62(-2.05%) |
Nov 15, 2022 | 30.59 | 30.78 | 30.13 | 30.43 | 4,491,674 | +0.37(+1.24%) |
Nov 14, 2022 | 30.58 | 30.67 | 30.04 | 30.06 | 3,019,172 | -0.70(-2.27%) |
Nov 11, 2022 | 30.62 | 31.04 | 30.53 | 30.75 | 3,086,621 | +0.21(+0.70%) |
Nov 10, 2022 | 29.12 | 30.66 | 29.04 | 30.54 | 5,342,709 | +2.60(+9.32%) |
Nov 09, 2022 | 28.69 | 28.88 | 27.86 | 27.94 | 3,095,622 | -0.89(-3.09%) |
Nov 08, 2022 | 28.80 | 28.98 | 28.53 | 28.83 | 3,129,065 | +0.06(+0.19%) |
Nov 07, 2022 | 28.34 | 28.85 | 28.16 | 28.78 | 2,767,605 | +0.63(+2.25%) |
Nov 04, 2022 | 27.66 | 28.16 | 27.36 | 28.14 | 3,151,737 | +0.83(+3.03%) |
Nov 03, 2022 | 27.19 | 27.66 | 26.86 | 27.32 | 3,088,287 | -0.25(-0.91%) |
Nov 02, 2022 | 28.16 | 27.54 | 27.57 | 4,918,489 | -0.68(-2.40%) | |
Nov 01, 2022 | 29.09 | 29.28 | 28.10 | 28.25 | 3,619,092 | -0.50(-1.75%) |
Oct 31, 2022 | 28.53 | 28.96 | 28.12 | 28.75 | 6,034,633 | -0.16(-0.55%) |
Oct 28, 2022 | 28.05 | 29.45 | 27.88 | 28.91 | 4,916,889 | +0.08(+0.29%) |
Oct 27, 2022 | 29.04 | 29.29 | 28.79 | 28.82 | 4,450,064 | +0.05(+0.16%) |
Oct 26, 2022 | 28.75 | 29.11 | 28.46 | 28.78 | 4,315,284 | +0.05(+0.16%) |
Oct 25, 2022 | 27.94 | 28.76 | 27.94 | 28.73 | 5,819,542 | +0.79(+2.83%) |
Oct 24, 2022 | 28.01 | 28.35 | 27.82 | 27.94 | 3,765,151 | +0.09(+0.33%) |
Oct 21, 2022 | 26.90 | 27.89 | 26.77 | 27.85 | 6,108,687 | +0.95(+3.52%) |
Oct 20, 2022 | 27.07 | 27.40 | 26.81 | 26.90 | 4,270,338 | -0.10(-0.38%) |
Oct 19, 2022 | 27.38 | 27.46 | 26.69 | 27.00 | 4,540,294 | -0.74(-2.68%) |
Oct 18, 2022 | 28.16 | 28.49 | 27.44 | 27.74 | 4,894,360 | +0.08(+0.30%) |
Oct 17, 2022 | 27.47 | 27.97 | 27.46 | 27.66 | 5,429,029 | +0.71(+2.62%) |
Oct 14, 2022 | 28.02 | 28.12 | 26.93 | 26.95 | 4,677,045 | -0.74(-2.68%) |
Oct 13, 2022 | 26.72 | 27.89 | 26.67 | 27.70 | 4,645,382 | +0.38(+1.40%) |
Oct 12, 2022 | 27.36 | 27.55 | 27.14 | 27.32 | 3,513,611 | -0.07(-0.24%) |
Oct 11, 2022 | 26.70 | 27.65 | 26.53 | 27.38 | 7,027,594 | +0.55(+2.04%) |
Oct 10, 2022 | 26.76 | 27.06 | 26.63 | 26.83 | 4,002,930 | +0.20(+0.73%) |
Oct 07, 2022 | 26.93 | 26.95 | 26.49 | 26.64 | 4,234,096 | -0.47(-1.75%) |
Oct 06, 2022 | 27.60 | 27.79 | 27.01 | 27.11 | 4,567,328 | -0.59(-2.15%) |
Oct 05, 2022 | 27.24 | 27.90 | 27.19 | 27.71 | 4,906,241 | -0.07(-0.27%) |
Oct 04, 2022 | 27.50 | 27.92 | 27.43 | 27.78 | 4,564,930 | +0.48(+1.77%) |
Oct 03, 2022 | 26.93 | 27.51 | 26.80 | 27.30 | 6,516,136 | +0.75(+2.84%) |
Sep 30, 2022 | 26.12 | 26.78 | 25.98 | 26.54 | 8,344,095 | +0.75(+2.92%) |
Sep 29, 2022 | 25.94 | 25.94 | 25.43 | 25.79 | 7,050,378 | -0.41(-1.56%) |
Sep 28, 2022 | 26.11 | 26.34 | 25.82 | 26.20 | 6,330,528 | +0.35(+1.37%) |
Sep 27, 2022 | 26.37 | 26.48 | 25.62 | 25.85 | 4,887,397 | -0.36(-1.38%) |
Sep 26, 2022 | 26.61 | 26.69 | 25.79 | 26.21 | 4,798,235 | -0.73(-2.73%) |
Sep 23, 2022 | 26.93 | 27.02 | 26.52 | 26.94 | 4,960,356 | -0.39(-1.43%) |
Sep 22, 2022 | 27.70 | 27.73 | 27.32 | 27.33 | 3,971,780 | -0.51(-1.84%) |
Sep 21, 2022 | 27.93 | 28.82 | 27.85 | 27.85 | 5,713,243 | +0.13(+0.47%) |
Sep 20, 2022 | 28.60 | 28.69 | 27.41 | 27.72 | 7,156,363 | -1.76(-5.96%) |
Sep 19, 2022 | 28.33 | 29.54 | 28.27 | 29.47 | 6,013,813 | +0.91(+3.19%) |
Sep 16, 2022 | 29.05 | 29.05 | 28.44 | 28.56 | 9,359,610 | -0.56(-1.91%) |
Sep 15, 2022 | 29.44 | 29.82 | 29.11 | 29.12 | 4,236,400 | -0.33(-1.10%) |
Sep 14, 2022 | 29.89 | 30.02 | 29.16 | 29.44 | 7,562,697 | -0.63(-2.10%) |
Sep 13, 2022 | 31.35 | 31.57 | 29.98 | 30.08 | 4,656,917 | -2.04(-6.37%) |
Sep 12, 2022 | 32.39 | 32.72 | 32.03 | 32.12 | 3,607,438 | -0.06(-0.17%) |
Sep 09, 2022 | 31.77 | 32.27 | 31.66 | 32.18 | 3,697,462 | +0.64(+2.03%) |
Sep 08, 2022 | 31.27 | 31.66 | 30.92 | 31.54 | 2,629,544 | +0.04(+0.12%) |
Sep 07, 2022 | 31.19 | 31.60 | 30.98 | 31.50 | 2,885,614 | +0.31(+0.98%) |
Sep 06, 2022 | 31.62 | 31.71 | 31.13 | 31.19 | 2,911,913 | -0.29(-0.92%) |
Sep 02, 2022 | 32.07 | 32.10 | 31.35 | 31.48 | 3,566,340 | -0.16(-0.50%) |