Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.62 | 33.71 | 33.07 | 33.52 | 14,202,659 | +0.55(+1.67%) |
Nov 29, 2022 | 32.86 | 33.36 | 32.84 | 32.97 | 8,786,727 | +0.54(+1.67%) |
Nov 28, 2022 | 32.33 | 32.77 | 32.14 | 32.42 | 8,011,956 | -0.50(-1.53%) |
Nov 25, 2022 | 32.86 | 33.14 | 32.79 | 32.93 | 3,756,190 | +0.27(+0.83%) |
Nov 23, 2022 | 32.56 | 32.72 | 32.39 | 32.66 | 10,241,401 | +0.08(+0.26%) |
Nov 22, 2022 | 32.09 | 32.63 | 31.93 | 32.57 | 16,356,896 | +1.64(+5.31%) |
Nov 21, 2022 | 30.89 | 30.98 | 30.16 | 30.93 | 11,354,326 | -0.85(-2.67%) |
Nov 18, 2022 | 31.52 | 31.86 | 31.21 | 31.78 | 7,196,623 | -0.29(-0.90%) |
Nov 17, 2022 | 31.67 | 32.07 | 31.47 | 32.07 | 10,297,801 | +0.35(+1.12%) |
Nov 16, 2022 | 32.08 | 32.16 | 31.62 | 31.71 | 9,403,019 | +0.06(+0.18%) |
Nov 15, 2022 | 31.74 | 31.92 | 31.54 | 31.66 | 10,999,133 | +0.34(+1.07%) |
Nov 14, 2022 | 31.35 | 31.69 | 31.30 | 31.32 | 7,190,336 | -0.27(-0.86%) |
Nov 11, 2022 | 31.66 | 31.77 | 31.38 | 31.59 | 11,154,108 | +0.83(+2.70%) |
Nov 10, 2022 | 31.03 | 31.05 | 30.48 | 30.76 | 11,625,921 | +0.92(+3.07%) |
Nov 09, 2022 | 30.41 | 30.56 | 29.80 | 29.85 | 12,316,682 | -0.96(-3.12%) |
Nov 08, 2022 | 30.94 | 31.06 | 30.56 | 30.81 | 9,738,071 | -0.55(-1.75%) |
Nov 07, 2022 | 31.41 | 31.55 | 31.24 | 31.35 | 9,840,909 | +0.37(+1.21%) |
Nov 04, 2022 | 30.97 | 31.14 | 30.68 | 30.98 | 12,006,213 | +0.80(+2.66%) |
Nov 03, 2022 | 29.73 | 30.30 | 29.66 | 30.18 | 9,021,325 | +0.26(+0.85%) |
Nov 02, 2022 | 30.37 | 29.88 | 29.92 | 12,191,320 | -0.40(-1.33%) | |
Nov 01, 2022 | 30.63 | 30.68 | 30.21 | 30.32 | 12,216,081 | -0.07(-0.24%) |
Oct 31, 2022 | 29.84 | 30.48 | 29.80 | 30.40 | 11,355,494 | +0.12(+0.39%) |
Oct 28, 2022 | 30.19 | 30.30 | 29.84 | 30.28 | 12,365,219 | -0.07(-0.24%) |
Oct 27, 2022 | 30.54 | 30.74 | 30.28 | 30.35 | 13,976,373 | +0.84(+2.85%) |
Oct 26, 2022 | 29.19 | 29.67 | 29.15 | 29.51 | 11,763,883 | +0.21(+0.72%) |
Oct 25, 2022 | 29.25 | 29.39 | 29.11 | 29.30 | 8,619,847 | +0.26(+0.88%) |
Oct 24, 2022 | 28.87 | 29.38 | 28.77 | 29.04 | 12,606,593 | +0.40(+1.40%) |
Oct 21, 2022 | 28.11 | 28.69 | 28.03 | 28.64 | 12,360,066 | +0.37(+1.29%) |
Oct 20, 2022 | 28.44 | 28.71 | 28.15 | 28.28 | 9,047,436 | +0.05(+0.19%) |
Oct 19, 2022 | 27.83 | 28.29 | 27.79 | 28.22 | 10,671,945 | +0.38(+1.38%) |
Oct 18, 2022 | 28.06 | 28.13 | 27.39 | 27.84 | 12,226,628 | +0.00(+0.00%) |
Oct 17, 2022 | 27.88 | 28.24 | 27.84 | 27.84 | 9,287,427 | +0.14(+0.49%) |
Oct 14, 2022 | 28.42 | 28.46 | 27.67 | 27.70 | 11,544,422 | -0.75(-2.63%) |
Oct 13, 2022 | 27.42 | 28.60 | 27.42 | 28.45 | 13,388,910 | +1.10(+4.01%) |
Oct 12, 2022 | 27.18 | 27.47 | 26.98 | 27.35 | 10,057,546 | +0.13(+0.47%) |
Oct 11, 2022 | 27.44 | 27.80 | 27.16 | 27.23 | 9,652,478 | -0.49(-1.78%) |
Oct 10, 2022 | 28.17 | 28.32 | 27.70 | 27.72 | 9,734,418 | -0.67(-2.35%) |
Oct 07, 2022 | 28.55 | 28.79 | 28.23 | 28.39 | 12,088,638 | -0.05(-0.19%) |
Oct 06, 2022 | 27.78 | 28.50 | 27.77 | 28.44 | 18,026,512 | -0.22(-0.76%) |
Oct 05, 2022 | 28.29 | 28.77 | 28.09 | 28.66 | 13,682,276 | +0.09(+0.32%) |
Oct 04, 2022 | 27.86 | 28.61 | 27.80 | 28.57 | 12,424,393 | +1.08(+3.92%) |
Oct 03, 2022 | 27.24 | 27.61 | 27.17 | 27.49 | 10,734,384 | +1.42(+5.43%) |
Sep 30, 2022 | 26.07 | 26.55 | 25.98 | 26.08 | 8,552,335 | -0.18(-0.70%) |
Sep 29, 2022 | 25.90 | 26.31 | 25.59 | 26.26 | 11,924,463 | +0.17(+0.67%) |
Sep 28, 2022 | 25.24 | 26.16 | 25.14 | 26.08 | 13,408,520 | +0.92(+3.67%) |
Sep 27, 2022 | 25.42 | 25.62 | 25.02 | 25.16 | 15,226,207 | +0.26(+1.06%) |
Sep 26, 2022 | 25.41 | 25.74 | 24.85 | 24.90 | 19,179,236 | -0.75(-2.92%) |
Sep 23, 2022 | 26.54 | 26.59 | 25.52 | 25.65 | 19,421,474 | -2.48(-8.80%) |
Sep 22, 2022 | 28.54 | 28.69 | 28.12 | 28.12 | 9,645,374 | +0.25(+0.88%) |
Sep 21, 2022 | 28.56 | 28.64 | 27.87 | 27.87 | 8,624,745 | -0.44(-1.55%) |
Sep 20, 2022 | 28.47 | 28.49 | 28.17 | 28.31 | 7,923,161 | +0.09(+0.32%) |
Sep 19, 2022 | 27.72 | 28.25 | 27.66 | 28.22 | 5,499,592 | -0.10(-0.35%) |
Sep 16, 2022 | 28.56 | 28.60 | 28.04 | 28.32 | 8,697,234 | -0.45(-1.56%) |
Sep 15, 2022 | 28.72 | 28.93 | 28.63 | 28.77 | 10,553,995 | -0.53(-1.81%) |
Sep 14, 2022 | 29.21 | 29.56 | 29.08 | 29.30 | 8,418,143 | +0.28(+0.98%) |
Sep 13, 2022 | 28.98 | 29.37 | 28.88 | 29.02 | 11,107,148 | -0.33(-1.12%) |
Sep 12, 2022 | 29.35 | 29.61 | 29.20 | 29.35 | 8,454,861 | +0.40(+1.39%) |
Sep 09, 2022 | 28.72 | 28.98 | 28.61 | 28.94 | 9,481,211 | +0.90(+3.22%) |
Sep 08, 2022 | 27.80 | 28.13 | 27.72 | 28.04 | 10,642,445 | +0.03(+0.10%) |
Sep 07, 2022 | 27.85 | 28.04 | 27.58 | 28.01 | 11,887,833 | -0.42(-1.48%) |
Sep 06, 2022 | 28.79 | 28.86 | 28.34 | 28.43 | 10,428,945 | +0.00(+0.00%) |
Sep 02, 2022 | 28.89 | 28.97 | 28.33 | 28.43 | 13,183,796 | +0.49(+1.77%) |