Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.13 | 29.41 | 27.84 | 29.35 | 3,835,488 | +0.05(+0.17%) |
Nov 29, 2022 | 29.45 | 29.91 | 29.17 | 29.30 | 1,426,642 | -0.24(-0.82%) |
Nov 28, 2022 | 30.28 | 30.34 | 29.38 | 29.54 | 2,323,964 | -0.99(-3.24%) |
Nov 25, 2022 | 30.00 | 30.61 | 29.75 | 30.53 | 633,436 | +0.48(+1.61%) |
Nov 23, 2022 | 29.44 | 30.20 | 29.32 | 30.05 | 1,480,100 | +0.59(+2.01%) |
Nov 22, 2022 | 29.69 | 29.87 | 29.12 | 29.45 | 2,096,472 | -0.22(-0.75%) |
Nov 21, 2022 | 29.95 | 30.15 | 29.42 | 29.68 | 1,816,551 | -0.51(-1.70%) |
Nov 18, 2022 | 30.31 | 30.52 | 29.94 | 30.19 | 2,023,731 | +0.43(+1.43%) |
Nov 17, 2022 | 29.09 | 29.79 | 28.84 | 29.76 | 2,656,690 | +0.09(+0.29%) |
Nov 16, 2022 | 30.40 | 30.85 | 29.44 | 29.68 | 3,006,020 | -0.72(-2.36%) |
Nov 15, 2022 | 29.34 | 31.02 | 29.34 | 30.39 | 3,394,040 | +0.96(+3.26%) |
Nov 14, 2022 | 28.41 | 30.84 | 27.89 | 29.43 | 5,361,277 | -1.65(-5.30%) |
Nov 11, 2022 | 29.71 | 31.30 | 29.41 | 31.08 | 4,221,830 | +1.72(+5.85%) |
Nov 10, 2022 | 29.07 | 29.60 | 28.88 | 29.37 | 3,242,213 | +1.49(+5.36%) |
Nov 09, 2022 | 27.11 | 28.18 | 26.80 | 27.87 | 2,663,153 | +0.64(+2.35%) |
Nov 08, 2022 | 27.19 | 27.85 | 26.78 | 27.23 | 3,245,090 | +0.05(+0.18%) |
Nov 07, 2022 | 26.46 | 27.37 | 26.46 | 27.18 | 2,396,003 | +0.84(+3.20%) |
Nov 04, 2022 | 26.32 | 26.82 | 25.94 | 26.34 | 2,873,312 | +0.32(+1.23%) |
Nov 03, 2022 | 27.01 | 27.10 | 25.68 | 26.02 | 3,384,811 | -1.31(-4.79%) |
Nov 02, 2022 | 30.13 | 27.20 | 27.33 | 4,066,722 | -2.73(-9.10%) | |
Nov 01, 2022 | 26.75 | 30.14 | 26.64 | 30.06 | 5,590,829 | +0.17(+0.58%) |
Oct 31, 2022 | 29.75 | 30.01 | 29.67 | 29.89 | 2,411,120 | -0.04(-0.13%) |
Oct 28, 2022 | 29.73 | 30.00 | 29.38 | 29.93 | 1,717,189 | +0.34(+1.15%) |
Oct 27, 2022 | 29.94 | 30.03 | 29.37 | 29.59 | 2,527,204 | -0.36(-1.20%) |
Oct 26, 2022 | 29.69 | 30.24 | 29.52 | 29.95 | 2,389,819 | +0.55(+1.88%) |
Oct 25, 2022 | 28.62 | 29.41 | 28.58 | 29.40 | 2,257,037 | +0.78(+2.71%) |
Oct 24, 2022 | 28.45 | 28.71 | 28.18 | 28.62 | 1,306,590 | +0.44(+1.55%) |
Oct 21, 2022 | 27.68 | 28.21 | 27.14 | 28.18 | 2,087,591 | +0.41(+1.47%) |
Oct 20, 2022 | 28.02 | 28.48 | 27.75 | 27.78 | 2,058,303 | -0.17(-0.62%) |
Oct 19, 2022 | 28.33 | 28.52 | 27.86 | 27.95 | 2,001,667 | -0.56(-1.97%) |
Oct 18, 2022 | 28.93 | 29.23 | 28.28 | 28.51 | 1,256,239 | +0.17(+0.62%) |
Oct 17, 2022 | 28.01 | 28.63 | 27.95 | 28.34 | 1,901,857 | +0.72(+2.60%) |
Oct 14, 2022 | 28.41 | 28.78 | 27.54 | 27.62 | 1,669,044 | -0.50(-1.79%) |
Oct 13, 2022 | 26.88 | 28.30 | 26.46 | 28.12 | 2,044,708 | +0.95(+3.50%) |
Oct 12, 2022 | 27.27 | 27.32 | 26.83 | 27.17 | 2,203,623 | -0.14(-0.50%) |
Oct 11, 2022 | 26.99 | 27.84 | 26.87 | 27.31 | 1,946,515 | +0.08(+0.28%) |
Oct 10, 2022 | 27.78 | 27.98 | 27.17 | 27.23 | 1,752,539 | -0.32(-1.16%) |
Oct 07, 2022 | 28.34 | 28.34 | 27.37 | 27.55 | 1,857,322 | -0.98(-3.43%) |
Oct 06, 2022 | 29.28 | 29.37 | 28.44 | 28.53 | 1,881,538 | -0.80(-2.71%) |
Oct 05, 2022 | 28.78 | 29.42 | 28.74 | 29.33 | 2,458,932 | +0.30(+1.04%) |
Oct 04, 2022 | 28.52 | 29.25 | 28.52 | 29.03 | 4,418,521 | +0.73(+2.57%) |
Oct 03, 2022 | 27.75 | 28.50 | 27.27 | 28.30 | 2,195,342 | +0.81(+2.93%) |
Sep 30, 2022 | 28.31 | 28.61 | 27.43 | 27.49 | 2,699,838 | -0.78(-2.74%) |
Sep 29, 2022 | 28.48 | 28.58 | 27.95 | 28.27 | 1,985,425 | -0.49(-1.70%) |
Sep 28, 2022 | 28.49 | 28.97 | 28.23 | 28.76 | 2,333,596 | +0.42(+1.46%) |
Sep 27, 2022 | 29.02 | 29.53 | 28.21 | 28.34 | 4,140,405 | -0.33(-1.14%) |
Sep 26, 2022 | 28.91 | 29.26 | 28.52 | 28.67 | 4,963,905 | -0.28(-0.97%) |
Sep 23, 2022 | 28.29 | 28.99 | 28.25 | 28.95 | 2,928,906 | +0.42(+1.46%) |
Sep 22, 2022 | 29.54 | 29.59 | 28.40 | 28.54 | 3,977,988 | -1.19(-4.00%) |
Sep 21, 2022 | 29.88 | 30.46 | 29.73 | 29.73 | 6,267,736 | -0.06(-0.19%) |
Sep 20, 2022 | 30.45 | 30.45 | 29.53 | 29.78 | 1,901,038 | -1.02(-3.32%) |
Sep 19, 2022 | 30.82 | 30.93 | 30.14 | 30.81 | 1,737,189 | -0.14(-0.47%) |
Sep 16, 2022 | 31.63 | 31.78 | 30.92 | 30.95 | 4,516,519 | -0.90(-2.82%) |
Sep 15, 2022 | 31.66 | 32.66 | 31.60 | 31.85 | 2,039,318 | +0.41(+1.29%) |
Sep 14, 2022 | 31.59 | 31.90 | 31.18 | 31.45 | 1,730,804 | -0.36(-1.12%) |
Sep 13, 2022 | 32.35 | 32.44 | 31.73 | 31.80 | 1,785,906 | -1.19(-3.60%) |
Sep 12, 2022 | 32.83 | 33.48 | 32.76 | 32.99 | 2,090,446 | +0.19(+0.59%) |
Sep 09, 2022 | 31.96 | 32.81 | 31.83 | 32.80 | 1,908,340 | +1.01(+3.19%) |
Sep 08, 2022 | 30.59 | 31.78 | 30.30 | 31.78 | 1,884,224 | +0.96(+3.10%) |
Sep 07, 2022 | 29.92 | 30.90 | 29.83 | 30.83 | 3,197,099 | +0.83(+2.77%) |
Sep 06, 2022 | 30.78 | 30.88 | 29.92 | 30.00 | 1,832,057 | -0.71(-2.33%) |
Sep 02, 2022 | 31.25 | 31.55 | 30.48 | 30.71 | 1,827,220 | -0.36(-1.15%) |