Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.41 | 30.13 | 29.20 | 30.06 | 5,267,971 | +0.51(+1.73%) |
Nov 29, 2022 | 29.63 | 29.64 | 29.31 | 29.55 | 2,541,510 | -0.27(-0.91%) |
Nov 28, 2022 | 29.76 | 29.92 | 29.50 | 29.82 | 2,883,543 | -0.17(-0.58%) |
Nov 25, 2022 | 29.84 | 30.13 | 29.84 | 29.99 | 1,097,654 | +0.22(+0.75%) |
Nov 23, 2022 | 29.35 | 29.80 | 29.33 | 29.77 | 3,665,611 | +0.35(+1.18%) |
Nov 22, 2022 | 28.99 | 29.45 | 28.99 | 29.42 | 3,893,192 | +0.53(+1.84%) |
Nov 21, 2022 | 28.67 | 28.99 | 28.49 | 28.89 | 3,248,537 | +0.22(+0.78%) |
Nov 18, 2022 | 28.49 | 28.78 | 28.37 | 28.67 | 3,977,767 | +0.46(+1.64%) |
Nov 17, 2022 | 28.17 | 28.23 | 27.76 | 28.20 | 3,000,590 | -0.24(-0.85%) |
Nov 16, 2022 | 27.99 | 28.63 | 27.99 | 28.44 | 2,905,775 | +0.47(+1.69%) |
Nov 15, 2022 | 28.15 | 28.28 | 27.57 | 27.97 | 3,147,618 | +0.00(+0.00%) |
Nov 14, 2022 | 27.97 | 28.41 | 27.89 | 27.97 | 5,199,627 | +0.00(+0.00%) |
Nov 11, 2022 | 28.21 | 28.35 | 27.59 | 27.97 | 4,368,470 | -0.26(-0.92%) |
Nov 10, 2022 | 28.06 | 28.38 | 27.60 | 28.23 | 3,807,956 | +1.16(+4.29%) |
Nov 09, 2022 | 26.90 | 27.17 | 26.83 | 27.07 | 5,670,832 | +0.04(+0.14%) |
Nov 08, 2022 | 26.87 | 27.25 | 26.73 | 27.03 | 3,755,931 | +0.23(+0.86%) |
Nov 07, 2022 | 27.37 | 27.37 | 26.32 | 26.80 | 4,199,682 | -0.55(-2.00%) |
Nov 04, 2022 | 26.93 | 27.44 | 26.81 | 27.35 | 4,700,221 | +0.45(+1.68%) |
Nov 03, 2022 | 26.70 | 27.14 | 26.51 | 26.90 | 4,222,333 | -0.10(-0.36%) |
Nov 02, 2022 | 27.14 | 26.97 | 26.99 | 4,968,170 | -0.23(-0.85%) | |
Nov 01, 2022 | 27.60 | 27.92 | 26.97 | 27.22 | 5,973,613 | -0.25(-0.91%) |
Oct 31, 2022 | 27.65 | 27.73 | 27.29 | 27.47 | 4,657,098 | -0.19(-0.69%) |
Oct 28, 2022 | 26.95 | 27.67 | 26.95 | 27.66 | 2,919,568 | +0.79(+2.93%) |
Oct 27, 2022 | 26.78 | 27.14 | 26.73 | 26.88 | 2,950,985 | +0.37(+1.41%) |
Oct 26, 2022 | 26.72 | 26.81 | 26.45 | 26.50 | 3,262,060 | -0.05(-0.18%) |
Oct 25, 2022 | 26.12 | 26.71 | 26.12 | 26.55 | 3,703,372 | +0.42(+1.62%) |
Oct 24, 2022 | 26.15 | 26.31 | 25.81 | 26.13 | 4,194,115 | +0.19(+0.74%) |
Oct 21, 2022 | 25.65 | 26.06 | 25.45 | 25.93 | 4,640,434 | +0.39(+1.54%) |
Oct 20, 2022 | 25.88 | 25.96 | 25.34 | 25.54 | 6,913,240 | -0.38(-1.48%) |
Oct 19, 2022 | 25.54 | 26.04 | 25.49 | 25.93 | 6,315,040 | +0.04(+0.15%) |
Oct 18, 2022 | 25.63 | 25.93 | 25.51 | 25.89 | 6,739,282 | +0.68(+2.70%) |
Oct 17, 2022 | 25.19 | 25.58 | 25.13 | 25.21 | 4,611,884 | +0.36(+1.43%) |
Oct 14, 2022 | 25.23 | 25.34 | 24.61 | 24.85 | 5,481,396 | -0.16(-0.65%) |
Oct 13, 2022 | 24.25 | 25.13 | 24.03 | 25.01 | 7,622,020 | +0.48(+1.96%) |
Oct 12, 2022 | 25.50 | 25.51 | 24.51 | 24.53 | 7,190,399 | -1.01(-3.95%) |
Oct 11, 2022 | 25.55 | 25.90 | 25.38 | 25.54 | 5,063,228 | -0.10(-0.37%) |
Oct 10, 2022 | 25.82 | 26.04 | 25.57 | 25.64 | 4,669,018 | -0.11(-0.41%) |
Oct 07, 2022 | 26.22 | 26.28 | 25.55 | 25.74 | 5,871,538 | -0.51(-1.94%) |
Oct 06, 2022 | 27.56 | 27.64 | 26.23 | 26.25 | 7,871,869 | -1.41(-5.10%) |
Oct 05, 2022 | 27.78 | 27.88 | 27.36 | 27.66 | 4,964,508 | -0.60(-2.11%) |
Oct 04, 2022 | 27.82 | 28.35 | 27.69 | 28.26 | 3,733,894 | +0.57(+2.05%) |
Oct 03, 2022 | 27.62 | 28.07 | 27.34 | 27.69 | 4,637,311 | +0.63(+2.34%) |
Sep 30, 2022 | 27.82 | 27.99 | 26.95 | 27.06 | 9,438,009 | -0.63(-2.29%) |
Sep 29, 2022 | 28.84 | 28.89 | 27.60 | 27.69 | 4,305,775 | -1.26(-4.34%) |
Sep 28, 2022 | 29.06 | 29.14 | 28.63 | 28.95 | 4,714,734 | +0.25(+0.87%) |
Sep 27, 2022 | 29.49 | 29.52 | 28.56 | 28.70 | 7,102,553 | -0.60(-2.03%) |
Sep 26, 2022 | 30.03 | 30.31 | 29.07 | 29.30 | 5,646,639 | -1.01(-3.33%) |
Sep 23, 2022 | 30.12 | 32.17 | 29.81 | 30.30 | 5,050,311 | -0.10(-0.32%) |
Sep 22, 2022 | 30.55 | 30.59 | 30.10 | 30.40 | 4,021,395 | -0.28(-0.91%) |
Sep 21, 2022 | 30.98 | 31.22 | 30.52 | 30.68 | 6,164,464 | -0.04(-0.13%) |
Sep 20, 2022 | 30.96 | 31.05 | 30.37 | 30.72 | 3,652,900 | -0.45(-1.45%) |
Sep 19, 2022 | 30.63 | 31.23 | 30.60 | 31.17 | 4,023,356 | +0.40(+1.31%) |
Sep 16, 2022 | 30.80 | 30.90 | 30.56 | 30.76 | 6,705,030 | -0.13(-0.43%) |
Sep 15, 2022 | 31.28 | 31.28 | 30.71 | 30.90 | 4,761,994 | -0.55(-1.74%) |
Sep 14, 2022 | 31.10 | 31.59 | 31.10 | 31.45 | 4,532,290 | +0.38(+1.24%) |
Sep 13, 2022 | 31.36 | 31.66 | 30.85 | 31.06 | 3,720,167 | -0.72(-2.27%) |
Sep 12, 2022 | 31.61 | 31.90 | 31.53 | 31.78 | 2,868,564 | +0.24(+0.76%) |
Sep 09, 2022 | 31.50 | 31.64 | 31.24 | 31.54 | 2,696,589 | +0.14(+0.46%) |
Sep 08, 2022 | 31.29 | 31.53 | 31.11 | 31.40 | 3,011,574 | +0.03(+0.09%) |
Sep 07, 2022 | 30.56 | 31.43 | 30.52 | 31.37 | 3,396,061 | +0.93(+3.06%) |
Sep 06, 2022 | 30.63 | 30.82 | 30.29 | 30.44 | 4,181,489 | -0.08(-0.25%) |
Sep 02, 2022 | 30.72 | 31.16 | 30.43 | 30.52 | 4,544,648 | -0.16(-0.53%) |