Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.50 | 31.95 | 30.94 | 31.90 | 24,775,138 | +0.51(+1.62%) |
Nov 29, 2022 | 31.11 | 31.43 | 30.75 | 31.40 | 13,744,390 | +0.56(+1.80%) |
Nov 28, 2022 | 31.04 | 31.17 | 30.71 | 30.84 | 17,395,424 | -0.31(-1.00%) |
Nov 25, 2022 | 31.40 | 31.46 | 31.12 | 31.15 | 6,001,447 | -0.05(-0.16%) |
Nov 23, 2022 | 31.05 | 31.32 | 30.95 | 31.20 | 9,938,024 | +0.15(+0.47%) |
Nov 22, 2022 | 30.66 | 31.33 | 30.64 | 31.05 | 16,146,703 | +0.61(+2.01%) |
Nov 21, 2022 | 29.91 | 30.49 | 29.59 | 30.44 | 20,465,246 | +0.40(+1.33%) |
Nov 18, 2022 | 30.28 | 30.39 | 29.69 | 30.04 | 15,780,162 | -0.07(-0.23%) |
Nov 17, 2022 | 30.01 | 30.11 | 29.64 | 30.11 | 12,566,745 | -0.28(-0.93%) |
Nov 16, 2022 | 30.39 | 30.58 | 30.20 | 30.39 | 10,296,002 | -0.07(-0.22%) |
Nov 15, 2022 | 31.28 | 31.64 | 30.05 | 30.46 | 17,315,990 | -0.48(-1.54%) |
Nov 14, 2022 | 30.81 | 31.53 | 30.68 | 30.94 | 12,648,007 | -0.14(-0.44%) |
Nov 11, 2022 | 30.91 | 31.19 | 30.50 | 31.07 | 15,101,047 | +0.70(+2.31%) |
Nov 10, 2022 | 29.67 | 30.45 | 29.42 | 30.37 | 18,836,272 | +1.74(+6.08%) |
Nov 09, 2022 | 28.92 | 29.10 | 28.56 | 28.63 | 10,841,336 | -0.54(-1.83%) |
Nov 08, 2022 | 29.16 | 29.30 | 28.65 | 29.17 | 14,965,616 | +0.02(+0.07%) |
Nov 07, 2022 | 29.00 | 29.20 | 28.86 | 29.15 | 10,204,033 | +0.32(+1.11%) |
Nov 04, 2022 | 28.42 | 28.96 | 28.42 | 28.83 | 14,254,935 | +0.61(+2.17%) |
Nov 03, 2022 | 27.48 | 28.44 | 27.36 | 28.21 | 19,923,226 | +0.46(+1.65%) |
Nov 02, 2022 | 28.29 | 28.93 | 27.75 | 27.75 | 15,716,665 | -0.53(-1.86%) |
Nov 01, 2022 | 28.53 | 28.64 | 28.11 | 28.28 | 17,253,864 | +0.01(+0.03%) |
Oct 31, 2022 | 28.47 | 28.56 | 28.17 | 28.27 | 15,972,982 | -0.16(-0.55%) |
Oct 28, 2022 | 28.24 | 28.56 | 28.08 | 28.43 | 14,578,798 | +0.40(+1.42%) |
Oct 27, 2022 | 28.14 | 28.54 | 27.98 | 28.03 | 14,494,317 | +0.04(+0.14%) |
Oct 26, 2022 | 28.29 | 28.57 | 27.89 | 27.99 | 21,672,080 | +0.01(+0.03%) |
Oct 25, 2022 | 27.46 | 28.05 | 27.40 | 27.98 | 20,211,838 | +0.58(+2.13%) |
Oct 24, 2022 | 27.00 | 27.76 | 26.99 | 27.40 | 21,660,408 | +0.60(+2.25%) |
Oct 21, 2022 | 26.99 | 27.71 | 26.23 | 26.79 | 30,195,010 | +0.45(+1.70%) |
Oct 20, 2022 | 26.58 | 27.09 | 26.06 | 26.34 | 21,500,454 | -0.82(-3.01%) |
Oct 19, 2022 | 27.26 | 27.47 | 26.95 | 27.16 | 15,877,831 | -0.48(-1.72%) |
Oct 18, 2022 | 27.90 | 28.14 | 27.36 | 27.64 | 16,866,844 | +0.25(+0.92%) |
Oct 17, 2022 | 27.10 | 27.49 | 27.07 | 27.39 | 18,256,180 | +0.82(+3.08%) |
Oct 14, 2022 | 27.09 | 27.14 | 26.45 | 26.57 | 15,914,787 | -0.18(-0.69%) |
Oct 13, 2022 | 25.45 | 27.01 | 25.10 | 26.75 | 19,104,908 | +0.83(+3.19%) |
Oct 12, 2022 | 25.85 | 26.44 | 25.78 | 25.93 | 14,147,355 | +0.14(+0.53%) |
Oct 11, 2022 | 25.76 | 26.09 | 25.63 | 25.79 | 18,575,288 | -0.08(-0.30%) |
Oct 10, 2022 | 26.20 | 26.50 | 25.85 | 25.87 | 16,511,588 | -0.18(-0.67%) |
Oct 07, 2022 | 26.35 | 26.50 | 25.91 | 26.04 | 14,892,371 | -0.57(-2.16%) |
Oct 06, 2022 | 27.04 | 27.13 | 26.59 | 26.62 | 15,589,823 | -0.45(-1.65%) |
Oct 05, 2022 | 27.02 | 27.30 | 26.68 | 27.06 | 16,476,245 | -0.29(-1.07%) |
Oct 04, 2022 | 27.03 | 27.43 | 27.03 | 27.36 | 15,965,159 | +0.68(+2.55%) |
Oct 03, 2022 | 26.30 | 26.88 | 26.18 | 26.68 | 16,482,774 | +0.76(+2.93%) |
Sep 30, 2022 | 26.42 | 26.52 | 25.89 | 25.92 | 24,812,974 | -0.54(-2.02%) |
Sep 29, 2022 | 26.62 | 26.66 | 26.05 | 26.45 | 15,858,028 | -0.43(-1.59%) |
Sep 28, 2022 | 26.18 | 27.02 | 26.13 | 26.88 | 18,817,786 | +0.40(+1.51%) |
Sep 27, 2022 | 26.70 | 26.99 | 26.17 | 26.48 | 18,997,550 | -0.20(-0.77%) |
Sep 26, 2022 | 26.81 | 27.04 | 26.49 | 26.68 | 17,731,552 | -0.24(-0.90%) |
Sep 23, 2022 | 27.76 | 27.81 | 26.73 | 26.93 | 24,612,834 | -0.87(-3.12%) |
Sep 22, 2022 | 28.19 | 28.26 | 27.74 | 27.79 | 17,634,796 | -0.55(-1.96%) |
Sep 21, 2022 | 28.90 | 29.19 | 28.34 | 28.35 | 13,141,522 | -0.32(-1.12%) |
Sep 20, 2022 | 28.67 | 28.85 | 28.28 | 28.67 | 18,133,568 | -0.40(-1.37%) |
Sep 19, 2022 | 28.52 | 29.10 | 28.47 | 29.07 | 19,923,610 | +0.38(+1.32%) |
Sep 16, 2022 | 28.60 | 28.99 | 28.11 | 28.69 | 49,848,484 | -0.66(-2.25%) |
Sep 15, 2022 | 30.45 | 30.61 | 29.22 | 29.35 | 35,735,872 | -1.03(-3.39%) |
Sep 14, 2022 | 30.33 | 30.48 | 29.59 | 30.38 | 23,682,416 | -0.32(-1.05%) |
Sep 13, 2022 | 31.41 | 31.46 | 30.58 | 30.70 | 14,551,127 | -1.25(-3.90%) |
Sep 12, 2022 | 31.86 | 32.03 | 31.60 | 31.95 | 14,258,207 | +0.20(+0.64%) |
Sep 09, 2022 | 31.47 | 31.86 | 31.41 | 31.74 | 14,227,811 | +0.41(+1.30%) |
Sep 08, 2022 | 30.88 | 31.36 | 30.77 | 31.34 | 15,802,590 | +0.31(+1.00%) |
Sep 07, 2022 | 30.63 | 31.24 | 30.54 | 31.02 | 11,772,532 | +0.39(+1.27%) |
Sep 06, 2022 | 30.39 | 30.91 | 30.31 | 30.63 | 16,599,915 | +0.24(+0.80%) |
Sep 02, 2022 | 31.08 | 31.10 | 30.21 | 30.39 | 11,239,400 | -0.36(-1.17%) |