Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.26 | 31.88 | 30.18 | 31.86 | 7,759,409 | +1.51(+4.99%) |
Nov 29, 2022 | 30.41 | 30.68 | 30.19 | 30.34 | 3,549,757 | -0.04(-0.13%) |
Nov 28, 2022 | 30.25 | 30.42 | 30.05 | 30.38 | 2,947,279 | -0.10(-0.34%) |
Nov 25, 2022 | 30.47 | 30.61 | 30.40 | 30.48 | 1,352,685 | +0.28(+0.91%) |
Nov 23, 2022 | 30.66 | 30.83 | 30.10 | 30.21 | 3,504,665 | -0.49(-1.58%) |
Nov 22, 2022 | 30.46 | 30.80 | 30.45 | 30.69 | 3,516,706 | +0.35(+1.16%) |
Nov 21, 2022 | 29.93 | 30.41 | 29.78 | 30.34 | 4,592,897 | +0.29(+0.95%) |
Nov 18, 2022 | 29.47 | 30.18 | 29.33 | 30.06 | 5,300,951 | +1.01(+3.47%) |
Nov 17, 2022 | 28.10 | 29.19 | 28.08 | 29.05 | 3,765,514 | +0.55(+1.94%) |
Nov 16, 2022 | 28.85 | 28.85 | 28.48 | 28.49 | 2,935,871 | -0.50(-1.74%) |
Nov 15, 2022 | 29.10 | 29.33 | 28.81 | 29.00 | 2,860,028 | +0.21(+0.73%) |
Nov 14, 2022 | 28.91 | 29.43 | 28.77 | 28.79 | 2,618,322 | -0.25(-0.85%) |
Nov 11, 2022 | 29.19 | 29.19 | 28.74 | 29.04 | 2,294,289 | -0.01(-0.03%) |
Nov 10, 2022 | 28.54 | 29.05 | 28.31 | 29.05 | 3,561,117 | +1.49(+5.43%) |
Nov 09, 2022 | 28.35 | 28.41 | 27.45 | 27.55 | 3,865,546 | -1.05(-3.66%) |
Nov 08, 2022 | 28.51 | 28.98 | 28.25 | 28.60 | 5,033,201 | +0.21(+0.74%) |
Nov 07, 2022 | 28.81 | 28.90 | 28.29 | 28.39 | 3,733,029 | -0.29(-1.00%) |
Nov 04, 2022 | 28.84 | 29.18 | 28.20 | 28.68 | 3,947,298 | +0.27(+0.94%) |
Nov 03, 2022 | 28.32 | 28.58 | 28.12 | 28.41 | 2,617,599 | -0.26(-0.90%) |
Nov 02, 2022 | 29.35 | 29.79 | 28.66 | 28.67 | 5,153,869 | -0.76(-2.59%) |
Nov 01, 2022 | 29.36 | 29.60 | 29.02 | 29.43 | 3,349,535 | +0.30(+1.01%) |
Oct 31, 2022 | 29.19 | 29.32 | 28.90 | 29.13 | 3,349,712 | -0.22(-0.75%) |
Oct 28, 2022 | 28.97 | 29.38 | 28.62 | 29.35 | 3,375,403 | +0.52(+1.82%) |
Oct 27, 2022 | 28.83 | 29.02 | 28.28 | 28.83 | 3,617,941 | +0.27(+0.93%) |
Oct 26, 2022 | 28.56 | 29.03 | 27.52 | 28.56 | 7,250,227 | +0.80(+2.88%) |
Oct 25, 2022 | 27.04 | 27.88 | 26.97 | 27.76 | 5,539,670 | +0.64(+2.35%) |
Oct 24, 2022 | 27.39 | 27.59 | 26.88 | 27.12 | 4,526,350 | -0.26(-0.94%) |
Oct 21, 2022 | 27.27 | 27.49 | 26.62 | 27.38 | 5,964,236 | +1.09(+4.17%) |
Oct 20, 2022 | 26.02 | 26.75 | 25.92 | 26.29 | 5,599,602 | +0.23(+0.88%) |
Oct 19, 2022 | 25.88 | 26.40 | 25.76 | 26.06 | 4,185,349 | -0.07(-0.26%) |
Oct 18, 2022 | 26.27 | 26.41 | 25.68 | 26.12 | 3,967,611 | +0.79(+3.12%) |
Oct 17, 2022 | 25.10 | 25.44 | 25.06 | 25.33 | 3,587,365 | +0.76(+3.10%) |
Oct 14, 2022 | 25.29 | 25.51 | 24.52 | 24.57 | 5,070,471 | -0.49(-1.94%) |
Oct 13, 2022 | 24.28 | 25.24 | 23.97 | 25.06 | 7,477,110 | +0.39(+1.58%) |
Oct 12, 2022 | 24.78 | 24.91 | 24.57 | 24.67 | 2,571,713 | +0.10(+0.39%) |
Oct 11, 2022 | 24.89 | 25.19 | 24.48 | 24.57 | 2,832,543 | -0.50(-1.97%) |
Oct 10, 2022 | 25.75 | 25.75 | 24.75 | 25.07 | 2,906,901 | -0.39(-1.53%) |
Oct 07, 2022 | 25.92 | 25.98 | 25.34 | 25.46 | 2,433,914 | -0.76(-2.90%) |
Oct 06, 2022 | 26.18 | 26.47 | 26.06 | 26.22 | 2,558,002 | -0.04(-0.15%) |
Oct 05, 2022 | 25.96 | 26.41 | 25.85 | 26.26 | 2,241,164 | -0.05(-0.18%) |
Oct 04, 2022 | 25.73 | 26.31 | 25.70 | 26.30 | 2,515,640 | +1.01(+3.99%) |
Oct 03, 2022 | 25.22 | 25.62 | 25.13 | 25.30 | 4,175,176 | +0.43(+1.72%) |
Sep 30, 2022 | 24.92 | 25.40 | 24.85 | 24.87 | 3,297,553 | +0.01(+0.04%) |
Sep 29, 2022 | 25.14 | 25.19 | 24.62 | 24.86 | 2,803,443 | -0.54(-2.14%) |
Sep 28, 2022 | 24.90 | 25.63 | 24.88 | 25.40 | 2,905,227 | +0.63(+2.54%) |
Sep 27, 2022 | 25.12 | 25.26 | 24.50 | 24.77 | 2,845,273 | +0.05(+0.19%) |
Sep 26, 2022 | 25.09 | 25.44 | 24.71 | 24.72 | 4,107,884 | -0.39(-1.55%) |
Sep 23, 2022 | 24.95 | 25.14 | 24.75 | 25.11 | 3,434,804 | +0.05(+0.19%) |
Sep 22, 2022 | 25.01 | 25.15 | 24.79 | 25.07 | 4,492,098 | -0.03(-0.11%) |
Sep 21, 2022 | 25.73 | 26.03 | 25.10 | 25.10 | 3,602,596 | -0.49(-1.93%) |
Sep 20, 2022 | 25.77 | 25.82 | 25.41 | 25.59 | 3,128,606 | -0.41(-1.57%) |
Sep 19, 2022 | 25.87 | 26.23 | 25.64 | 26.00 | 4,005,475 | -0.29(-1.09%) |
Sep 16, 2022 | 26.39 | 26.39 | 25.83 | 26.29 | 6,950,671 | -0.35(-1.32%) |
Sep 15, 2022 | 26.70 | 26.97 | 26.50 | 26.64 | 3,237,493 | -0.07(-0.25%) |
Sep 14, 2022 | 26.67 | 26.89 | 26.47 | 26.70 | 4,235,803 | +0.03(+0.11%) |
Sep 13, 2022 | 27.50 | 27.55 | 26.58 | 26.68 | 2,830,132 | -1.32(-4.73%) |
Sep 12, 2022 | 27.88 | 28.32 | 27.78 | 28.00 | 2,789,557 | +0.35(+1.27%) |
Sep 09, 2022 | 27.51 | 27.75 | 27.40 | 27.65 | 2,321,370 | +0.33(+1.22%) |
Sep 08, 2022 | 26.66 | 27.45 | 26.58 | 27.31 | 3,416,887 | +0.48(+1.77%) |
Sep 07, 2022 | 26.48 | 26.85 | 26.29 | 26.84 | 2,933,955 | +0.41(+1.55%) |
Sep 06, 2022 | 26.79 | 26.85 | 26.16 | 26.43 | 4,296,507 | -0.24(-0.89%) |
Sep 02, 2022 | 27.13 | 27.29 | 26.51 | 26.67 | 3,420,717 | -0.12(-0.46%) |