Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.99 | 29.69 | 28.78 | 29.62 | 5,345,194 | +0.50(+1.73%) |
Nov 29, 2022 | 29.20 | 29.21 | 28.89 | 29.12 | 2,578,766 | -0.27(-0.91%) |
Nov 28, 2022 | 29.33 | 29.49 | 29.07 | 29.39 | 2,925,813 | -0.17(-0.58%) |
Nov 25, 2022 | 29.41 | 29.70 | 29.41 | 29.56 | 1,113,744 | +0.22(+0.75%) |
Nov 23, 2022 | 28.93 | 29.37 | 28.90 | 29.34 | 3,719,345 | +0.34(+1.18%) |
Nov 22, 2022 | 28.57 | 29.02 | 28.57 | 28.99 | 3,950,262 | +0.52(+1.84%) |
Nov 21, 2022 | 28.25 | 28.57 | 28.08 | 28.47 | 3,296,157 | +0.22(+0.78%) |
Nov 18, 2022 | 28.08 | 28.37 | 27.96 | 28.25 | 4,036,077 | +0.46(+1.64%) |
Nov 17, 2022 | 27.77 | 27.82 | 27.36 | 27.80 | 3,044,576 | -0.24(-0.85%) |
Nov 16, 2022 | 27.59 | 28.22 | 27.59 | 28.03 | 2,948,371 | +0.47(+1.69%) |
Nov 15, 2022 | 27.75 | 27.87 | 27.17 | 27.57 | 3,193,758 | +0.00(+0.00%) |
Nov 14, 2022 | 27.57 | 28.00 | 27.49 | 27.57 | 5,275,848 | +0.00(+0.00%) |
Nov 11, 2022 | 27.80 | 27.94 | 27.19 | 27.57 | 4,432,507 | -0.26(-0.92%) |
Nov 10, 2022 | 27.65 | 27.97 | 27.20 | 27.82 | 3,863,777 | +1.14(+4.29%) |
Nov 09, 2022 | 26.51 | 26.78 | 26.45 | 26.68 | 5,753,961 | +0.04(+0.14%) |
Nov 08, 2022 | 26.48 | 26.86 | 26.35 | 26.64 | 3,810,990 | +0.23(+0.86%) |
Nov 07, 2022 | 26.97 | 26.97 | 25.94 | 26.41 | 4,261,245 | -0.54(-2.00%) |
Nov 04, 2022 | 26.54 | 27.04 | 26.43 | 26.95 | 4,769,122 | +0.44(+1.68%) |
Nov 03, 2022 | 26.32 | 26.75 | 26.13 | 26.51 | 4,284,228 | -0.09(-0.36%) |
Nov 02, 2022 | 26.75 | 26.58 | 26.60 | 5,040,998 | -0.23(-0.85%) | |
Nov 01, 2022 | 27.20 | 27.52 | 26.58 | 26.83 | 6,061,180 | -0.25(-0.91%) |
Oct 31, 2022 | 27.25 | 27.33 | 26.90 | 27.07 | 4,725,366 | -0.19(-0.69%) |
Oct 28, 2022 | 26.56 | 27.27 | 26.56 | 27.26 | 2,962,366 | +0.78(+2.93%) |
Oct 27, 2022 | 26.39 | 26.74 | 26.35 | 26.49 | 2,994,243 | +0.37(+1.41%) |
Oct 26, 2022 | 26.34 | 26.43 | 26.07 | 26.12 | 3,309,879 | -0.05(-0.18%) |
Oct 25, 2022 | 25.74 | 26.33 | 25.74 | 26.17 | 3,757,659 | +0.42(+1.62%) |
Oct 24, 2022 | 25.77 | 25.93 | 25.44 | 25.75 | 4,255,597 | +0.19(+0.74%) |
Oct 21, 2022 | 25.28 | 25.69 | 25.09 | 25.56 | 4,708,458 | +0.39(+1.54%) |
Oct 20, 2022 | 25.50 | 25.59 | 24.98 | 25.17 | 7,014,581 | -0.38(-1.48%) |
Oct 19, 2022 | 25.17 | 25.66 | 25.12 | 25.55 | 6,407,612 | +0.04(+0.15%) |
Oct 18, 2022 | 25.26 | 25.55 | 25.14 | 25.51 | 6,838,073 | +0.67(+2.70%) |
Oct 17, 2022 | 24.82 | 25.21 | 24.77 | 24.84 | 4,679,490 | +0.35(+1.43%) |
Oct 14, 2022 | 24.87 | 24.97 | 24.25 | 24.49 | 5,561,748 | -0.16(-0.65%) |
Oct 13, 2022 | 23.90 | 24.77 | 23.69 | 24.65 | 7,733,751 | +0.47(+1.96%) |
Oct 12, 2022 | 25.13 | 25.14 | 24.16 | 24.18 | 7,295,803 | -0.99(-3.95%) |
Oct 11, 2022 | 25.18 | 25.53 | 25.02 | 25.17 | 5,137,450 | -0.09(-0.37%) |
Oct 10, 2022 | 25.45 | 25.66 | 25.20 | 25.27 | 4,737,461 | -0.10(-0.41%) |
Oct 07, 2022 | 25.84 | 25.90 | 25.18 | 25.37 | 5,957,608 | -0.50(-1.94%) |
Oct 06, 2022 | 27.16 | 27.24 | 25.85 | 25.87 | 7,987,262 | -1.39(-5.10%) |
Oct 05, 2022 | 27.38 | 27.48 | 26.96 | 27.26 | 5,037,282 | -0.59(-2.11%) |
Oct 04, 2022 | 27.42 | 27.94 | 27.29 | 27.85 | 3,788,629 | +0.56(+2.05%) |
Oct 03, 2022 | 27.23 | 27.67 | 26.94 | 27.29 | 4,705,290 | +0.62(+2.34%) |
Sep 30, 2022 | 27.42 | 27.59 | 26.56 | 26.67 | 9,576,361 | -0.62(-2.29%) |
Sep 29, 2022 | 28.43 | 28.48 | 27.20 | 27.29 | 4,368,894 | -1.24(-4.34%) |
Sep 28, 2022 | 28.64 | 28.72 | 28.22 | 28.53 | 4,783,847 | +0.25(+0.87%) |
Sep 27, 2022 | 29.06 | 29.09 | 28.14 | 28.29 | 7,206,669 | -0.59(-2.03%) |
Sep 26, 2022 | 29.59 | 29.87 | 28.65 | 28.87 | 5,729,413 | -0.99(-3.33%) |
Sep 23, 2022 | 29.69 | 31.70 | 29.38 | 29.87 | 5,124,343 | -0.09(-0.32%) |
Sep 22, 2022 | 30.11 | 30.15 | 29.66 | 29.96 | 4,080,344 | -0.27(-0.91%) |
Sep 21, 2022 | 30.53 | 30.77 | 30.08 | 30.24 | 6,254,829 | -0.04(-0.12%) |
Sep 20, 2022 | 30.51 | 30.60 | 29.93 | 30.27 | 3,706,448 | -0.44(-1.45%) |
Sep 19, 2022 | 30.19 | 30.78 | 30.15 | 30.72 | 4,082,334 | +0.40(+1.31%) |
Sep 16, 2022 | 30.36 | 30.45 | 30.12 | 30.32 | 6,803,319 | -0.13(-0.44%) |
Sep 15, 2022 | 30.83 | 30.83 | 30.27 | 30.45 | 4,831,800 | -0.54(-1.74%) |
Sep 14, 2022 | 30.65 | 31.13 | 30.65 | 30.99 | 4,598,728 | +0.38(+1.24%) |
Sep 13, 2022 | 30.91 | 31.21 | 30.41 | 30.61 | 3,774,701 | -0.71(-2.27%) |
Sep 12, 2022 | 31.15 | 31.44 | 31.08 | 31.32 | 2,910,615 | +0.24(+0.76%) |
Sep 09, 2022 | 31.05 | 31.18 | 30.79 | 31.09 | 2,736,118 | +0.14(+0.46%) |
Sep 08, 2022 | 30.84 | 31.07 | 30.66 | 30.94 | 3,055,721 | +0.03(+0.09%) |
Sep 07, 2022 | 30.12 | 30.98 | 30.08 | 30.92 | 3,445,843 | +0.92(+3.06%) |
Sep 06, 2022 | 30.19 | 30.38 | 29.86 | 30.00 | 4,242,785 | -0.08(-0.25%) |
Sep 02, 2022 | 30.27 | 30.71 | 29.99 | 30.07 | 4,611,268 | -0.16(-0.53%) |