Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.23 | 30.56 | 29.32 | 30.53 | 7,445,020 | +0.33(+1.11%) |
Nov 29, 2022 | 30.17 | 30.35 | 29.36 | 30.20 | 7,519,307 | +0.05(+0.15%) |
Nov 28, 2022 | 31.84 | 32.04 | 30.09 | 30.15 | 5,704,059 | -1.80(-5.62%) |
Nov 25, 2022 | 31.31 | 31.99 | 31.31 | 31.95 | 1,942,993 | +0.54(+1.72%) |
Nov 23, 2022 | 31.25 | 31.46 | 30.98 | 31.41 | 3,590,247 | +0.08(+0.27%) |
Nov 22, 2022 | 30.29 | 31.36 | 29.97 | 31.32 | 5,978,140 | +1.23(+4.08%) |
Nov 21, 2022 | 30.30 | 30.65 | 29.84 | 30.09 | 5,041,509 | -0.68(-2.21%) |
Nov 18, 2022 | 31.22 | 31.47 | 30.47 | 30.77 | 4,993,975 | +0.45(+1.47%) |
Nov 17, 2022 | 29.52 | 30.37 | 29.28 | 30.33 | 4,384,668 | +0.40(+1.34%) |
Nov 16, 2022 | 30.36 | 30.48 | 29.62 | 29.93 | 5,234,323 | -1.19(-3.83%) |
Nov 15, 2022 | 31.66 | 32.47 | 30.67 | 31.12 | 5,847,675 | +0.32(+1.03%) |
Nov 14, 2022 | 30.74 | 31.56 | 30.61 | 30.80 | 8,195,885 | -0.21(-0.69%) |
Nov 11, 2022 | 28.15 | 31.15 | 28.10 | 31.02 | 10,818,487 | +3.17(+11.39%) |
Nov 10, 2022 | 26.19 | 27.85 | 26.16 | 27.84 | 5,973,756 | +2.82(+11.26%) |
Nov 09, 2022 | 26.25 | 26.36 | 24.96 | 25.02 | 5,637,721 | -1.53(-5.78%) |
Nov 08, 2022 | 26.41 | 26.81 | 26.10 | 26.56 | 4,660,157 | +0.32(+1.21%) |
Nov 07, 2022 | 26.62 | 26.74 | 25.84 | 26.24 | 6,111,466 | -0.04(-0.14%) |
Nov 04, 2022 | 25.94 | 26.76 | 25.73 | 26.28 | 6,401,745 | +1.05(+4.17%) |
Nov 03, 2022 | 25.37 | 25.44 | 24.62 | 25.23 | 6,219,712 | -0.35(-1.38%) |
Nov 02, 2022 | 26.58 | 25.58 | 25.58 | 5,369,378 | -1.05(-3.95%) | |
Nov 01, 2022 | 26.71 | 27.02 | 26.07 | 26.63 | 5,553,770 | +0.35(+1.35%) |
Oct 31, 2022 | 26.08 | 26.73 | 25.57 | 26.28 | 29,653,692 | -0.02(-0.07%) |
Oct 28, 2022 | 25.21 | 26.38 | 25.04 | 26.30 | 9,644,653 | +0.79(+3.10%) |
Oct 27, 2022 | 25.77 | 26.64 | 25.24 | 25.51 | 12,817,856 | -0.73(-2.80%) |
Oct 26, 2022 | 26.41 | 27.23 | 26.05 | 26.24 | 12,263,475 | -0.39(-1.47%) |
Oct 25, 2022 | 25.96 | 26.94 | 25.96 | 26.63 | 7,004,828 | +0.72(+2.76%) |
Oct 24, 2022 | 25.72 | 26.25 | 25.39 | 25.92 | 7,157,190 | +0.16(+0.61%) |
Oct 21, 2022 | 25.63 | 25.96 | 25.15 | 25.76 | 8,245,316 | +0.10(+0.40%) |
Oct 20, 2022 | 26.54 | 27.12 | 25.56 | 25.66 | 7,199,119 | -0.81(-3.06%) |
Oct 19, 2022 | 27.11 | 27.38 | 26.23 | 26.47 | 4,730,280 | -1.13(-4.08%) |
Oct 18, 2022 | 28.11 | 28.56 | 27.41 | 27.59 | 5,801,932 | +0.10(+0.37%) |
Oct 17, 2022 | 27.45 | 27.94 | 27.27 | 27.49 | 7,541,812 | +0.56(+2.07%) |
Oct 14, 2022 | 27.60 | 28.16 | 26.91 | 26.93 | 5,749,158 | -0.20(-0.75%) |
Oct 13, 2022 | 26.28 | 27.50 | 25.97 | 27.14 | 7,335,611 | +0.11(+0.41%) |
Oct 12, 2022 | 26.94 | 27.49 | 26.76 | 27.02 | 11,618,028 | +0.08(+0.31%) |
Oct 11, 2022 | 26.43 | 27.40 | 26.36 | 26.94 | 6,739,512 | +0.58(+2.19%) |
Oct 10, 2022 | 26.98 | 27.18 | 26.02 | 26.36 | 6,362,014 | -0.49(-1.84%) |
Oct 07, 2022 | 27.79 | 27.84 | 26.62 | 26.86 | 5,511,602 | -1.33(-4.72%) |
Oct 06, 2022 | 29.38 | 29.83 | 28.18 | 28.19 | 5,001,883 | -1.49(-5.02%) |
Oct 05, 2022 | 29.06 | 29.82 | 28.90 | 29.68 | 9,006,559 | +0.13(+0.44%) |
Oct 04, 2022 | 29.83 | 30.11 | 29.15 | 29.55 | 7,321,426 | +0.45(+1.53%) |
Oct 03, 2022 | 28.20 | 29.37 | 27.69 | 29.10 | 6,384,001 | +1.27(+4.58%) |
Sep 30, 2022 | 27.93 | 28.66 | 27.28 | 27.82 | 9,084,932 | -0.78(-2.73%) |
Sep 29, 2022 | 29.71 | 29.86 | 28.48 | 28.61 | 9,459,209 | -1.78(-5.85%) |
Sep 28, 2022 | 32.74 | 32.83 | 30.36 | 30.38 | 11,035,914 | -2.24(-6.87%) |
Sep 27, 2022 | 32.84 | 33.09 | 32.16 | 32.63 | 3,703,524 | +0.05(+0.14%) |
Sep 26, 2022 | 33.46 | 33.96 | 32.53 | 32.58 | 4,851,405 | -0.71(-2.12%) |
Sep 23, 2022 | 33.38 | 33.83 | 32.79 | 33.29 | 3,742,714 | -0.60(-1.78%) |
Sep 22, 2022 | 34.37 | 34.49 | 33.85 | 33.89 | 4,969,759 | -0.68(-1.96%) |
Sep 21, 2022 | 35.90 | 36.27 | 34.56 | 34.57 | 4,293,146 | -1.14(-3.20%) |
Sep 20, 2022 | 37.12 | 37.13 | 35.41 | 35.71 | 5,663,487 | -1.97(-5.23%) |
Sep 19, 2022 | 36.69 | 37.73 | 36.45 | 37.69 | 3,933,825 | +0.66(+1.78%) |
Sep 16, 2022 | 37.07 | 37.53 | 36.69 | 37.03 | 8,354,994 | -0.73(-1.92%) |
Sep 15, 2022 | 38.15 | 39.09 | 37.56 | 37.75 | 3,188,368 | -0.47(-1.24%) |
Sep 14, 2022 | 38.75 | 38.90 | 37.97 | 38.23 | 3,355,947 | -0.63(-1.63%) |
Sep 13, 2022 | 39.72 | 40.26 | 38.77 | 38.86 | 3,555,159 | -2.12(-5.18%) |
Sep 12, 2022 | 40.85 | 41.70 | 40.85 | 40.98 | 3,097,905 | +0.64(+1.59%) |
Sep 09, 2022 | 39.83 | 40.71 | 39.72 | 40.34 | 2,877,734 | +1.04(+2.65%) |
Sep 08, 2022 | 38.38 | 39.31 | 37.94 | 39.30 | 2,328,864 | +0.33(+0.85%) |
Sep 07, 2022 | 37.02 | 39.07 | 36.93 | 38.96 | 3,656,570 | +1.96(+5.29%) |
Sep 06, 2022 | 37.60 | 37.89 | 36.83 | 37.01 | 3,141,824 | -0.46(-1.23%) |
Sep 02, 2022 | 38.48 | 38.64 | 37.25 | 37.47 | 2,157,455 | -0.61(-1.59%) |