Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.22 | 30.33 | 29.42 | 29.87 | 12,242,770 | +0.27(+0.92%) |
Nov 29, 2022 | 29.50 | 29.92 | 29.27 | 29.60 | 7,743,566 | +0.53(+1.81%) |
Nov 28, 2022 | 28.57 | 29.36 | 28.35 | 29.07 | 9,437,024 | -0.56(-1.88%) |
Nov 25, 2022 | 30.04 | 30.09 | 29.55 | 29.63 | 3,503,020 | -0.26(-0.88%) |
Nov 23, 2022 | 29.75 | 30.18 | 29.45 | 29.89 | 6,194,667 | -0.53(-1.73%) |
Nov 22, 2022 | 29.90 | 30.50 | 29.66 | 30.42 | 9,464,214 | +1.12(+3.83%) |
Nov 21, 2022 | 29.10 | 29.33 | 27.64 | 29.30 | 14,448,601 | -0.74(-2.47%) |
Nov 18, 2022 | 29.68 | 30.18 | 29.04 | 30.04 | 9,551,204 | -0.49(-1.60%) |
Nov 17, 2022 | 30.12 | 30.55 | 29.64 | 30.52 | 8,968,673 | -0.15(-0.48%) |
Nov 16, 2022 | 31.63 | 31.80 | 30.46 | 30.67 | 8,782,246 | -1.45(-4.52%) |
Nov 15, 2022 | 31.85 | 32.29 | 31.41 | 32.12 | 10,541,718 | +0.52(+1.64%) |
Nov 14, 2022 | 31.76 | 32.27 | 31.59 | 31.61 | 11,987,915 | -0.37(-1.16%) |
Nov 11, 2022 | 31.61 | 32.15 | 31.42 | 31.98 | 16,726,515 | +1.24(+4.05%) |
Nov 10, 2022 | 30.58 | 30.81 | 29.81 | 30.73 | 10,046,936 | +0.94(+3.17%) |
Nov 09, 2022 | 31.23 | 31.34 | 29.69 | 29.79 | 16,751,979 | -2.04(-6.42%) |
Nov 08, 2022 | 32.01 | 32.04 | 31.15 | 31.83 | 14,870,338 | -0.29(-0.91%) |
Nov 07, 2022 | 31.43 | 32.50 | 31.33 | 32.12 | 13,453,181 | +0.97(+3.12%) |
Nov 04, 2022 | 31.31 | 31.67 | 30.68 | 31.15 | 18,566,730 | +0.59(+1.94%) |
Nov 03, 2022 | 28.67 | 30.70 | 28.49 | 30.56 | 17,270,302 | +1.61(+5.58%) |
Nov 02, 2022 | 29.95 | 28.74 | 28.94 | 15,427,720 | -1.14(-3.78%) | |
Nov 01, 2022 | 30.23 | 30.30 | 29.83 | 30.08 | 11,060,980 | +0.47(+1.58%) |
Oct 31, 2022 | 28.99 | 30.00 | 28.82 | 29.61 | 11,079,036 | +0.28(+0.96%) |
Oct 28, 2022 | 30.15 | 30.31 | 28.70 | 29.33 | 11,255,665 | -0.35(-1.18%) |
Oct 27, 2022 | 30.10 | 30.42 | 29.61 | 29.68 | 13,317,903 | +0.33(+1.13%) |
Oct 26, 2022 | 29.13 | 29.97 | 29.06 | 29.35 | 11,852,146 | +0.52(+1.79%) |
Oct 25, 2022 | 28.51 | 28.92 | 28.31 | 28.83 | 9,749,600 | +0.18(+0.61%) |
Oct 24, 2022 | 28.38 | 28.88 | 28.12 | 28.66 | 9,783,364 | +0.31(+1.10%) |
Oct 21, 2022 | 27.72 | 28.36 | 27.54 | 28.35 | 12,862,526 | +0.89(+3.26%) |
Oct 20, 2022 | 27.91 | 28.37 | 27.33 | 27.45 | 11,591,766 | -0.12(-0.42%) |
Oct 19, 2022 | 26.81 | 27.89 | 26.62 | 27.57 | 12,280,421 | +0.77(+2.87%) |
Oct 18, 2022 | 26.74 | 27.12 | 26.08 | 26.80 | 12,973,525 | +0.41(+1.55%) |
Oct 17, 2022 | 26.87 | 27.36 | 26.11 | 26.39 | 15,969,263 | +0.09(+0.33%) |
Oct 14, 2022 | 27.14 | 27.75 | 26.26 | 26.31 | 11,493,329 | -1.24(-4.52%) |
Oct 13, 2022 | 26.20 | 27.84 | 26.17 | 27.55 | 14,106,807 | +0.87(+3.24%) |
Oct 12, 2022 | 26.16 | 26.91 | 25.85 | 26.69 | 10,811,071 | +0.39(+1.48%) |
Oct 11, 2022 | 26.00 | 26.94 | 25.83 | 26.30 | 11,784,675 | -0.47(-1.74%) |
Oct 10, 2022 | 27.11 | 27.83 | 26.49 | 26.76 | 15,231,012 | -0.41(-1.50%) |
Oct 07, 2022 | 27.52 | 28.11 | 26.87 | 27.17 | 19,079,350 | -0.30(-1.10%) |
Oct 06, 2022 | 26.18 | 27.55 | 26.05 | 27.47 | 17,251,674 | +1.03(+3.90%) |
Oct 05, 2022 | 25.79 | 26.59 | 25.40 | 26.44 | 16,890,650 | +0.67(+2.60%) |
Oct 04, 2022 | 24.98 | 25.77 | 24.66 | 25.77 | 14,480,586 | +1.49(+6.13%) |
Oct 03, 2022 | 23.15 | 24.39 | 23.02 | 24.28 | 16,931,748 | +2.32(+10.58%) |
Sep 30, 2022 | 21.81 | 22.36 | 21.59 | 21.96 | 17,538,702 | -0.21(-0.96%) |
Sep 29, 2022 | 21.79 | 22.27 | 21.26 | 22.17 | 14,700,914 | +0.13(+0.57%) |
Sep 28, 2022 | 21.04 | 22.13 | 20.87 | 22.05 | 17,173,056 | +1.24(+5.98%) |
Sep 27, 2022 | 20.94 | 21.26 | 20.50 | 20.80 | 13,664,698 | +0.29(+1.42%) |
Sep 26, 2022 | 21.05 | 21.38 | 20.49 | 20.51 | 14,783,784 | -0.79(-3.70%) |
Sep 23, 2022 | 22.71 | 22.71 | 21.02 | 21.30 | 16,407,492 | -2.62(-10.94%) |
Sep 22, 2022 | 25.00 | 25.17 | 23.89 | 23.91 | 10,726,581 | -0.57(-2.34%) |
Sep 21, 2022 | 25.61 | 25.77 | 24.48 | 24.49 | 11,332,319 | -0.56(-2.25%) |
Sep 20, 2022 | 25.02 | 25.21 | 24.41 | 25.05 | 10,434,789 | -0.17(-0.66%) |
Sep 19, 2022 | 24.61 | 25.37 | 24.53 | 25.22 | 9,907,639 | -0.28(-1.11%) |
Sep 16, 2022 | 25.95 | 26.03 | 24.93 | 25.50 | 26,165,370 | -0.56(-2.16%) |
Sep 15, 2022 | 25.91 | 26.43 | 25.81 | 26.06 | 15,679,036 | -0.54(-2.05%) |
Sep 14, 2022 | 26.17 | 27.15 | 26.13 | 26.61 | 15,802,015 | +0.85(+3.28%) |
Sep 13, 2022 | 26.01 | 26.67 | 25.65 | 25.76 | 14,145,428 | -0.69(-2.61%) |
Sep 12, 2022 | 26.02 | 26.74 | 25.80 | 26.45 | 13,739,308 | +0.83(+3.23%) |
Sep 09, 2022 | 25.39 | 25.86 | 25.21 | 25.63 | 12,576,314 | +0.72(+2.89%) |
Sep 08, 2022 | 24.54 | 25.10 | 24.31 | 24.91 | 14,781,272 | +0.67(+2.77%) |
Sep 07, 2022 | 24.06 | 24.65 | 23.74 | 24.23 | 15,465,133 | -0.58(-2.35%) |
Sep 06, 2022 | 25.20 | 25.51 | 24.68 | 24.82 | 13,221,932 | -0.18(-0.74%) |
Sep 02, 2022 | 25.01 | 25.29 | 24.70 | 25.00 | 13,078,021 | +0.77(+3.17%) |