Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.06 | 33.69 | 32.24 | 33.60 | 6,061,517 | +0.33(+1.00%) |
Nov 29, 2022 | 32.98 | 33.39 | 32.78 | 33.27 | 2,991,340 | +0.38(+1.15%) |
Nov 28, 2022 | 33.41 | 33.48 | 32.81 | 32.89 | 3,455,065 | -0.82(-2.44%) |
Nov 25, 2022 | 33.77 | 33.89 | 33.62 | 33.72 | 1,099,756 | +0.14(+0.41%) |
Nov 23, 2022 | 33.36 | 33.65 | 33.26 | 33.58 | 3,070,280 | +0.00(+0.00%) |
Nov 22, 2022 | 33.34 | 33.60 | 33.25 | 33.58 | 3,264,225 | +0.48(+1.45%) |
Nov 21, 2022 | 32.85 | 33.20 | 32.82 | 33.10 | 2,267,514 | +0.17(+0.51%) |
Nov 18, 2022 | 33.26 | 33.35 | 32.45 | 32.93 | 3,663,659 | +0.28(+0.85%) |
Nov 17, 2022 | 32.55 | 32.68 | 32.20 | 32.65 | 3,740,261 | -0.43(-1.29%) |
Nov 16, 2022 | 33.69 | 33.80 | 32.91 | 33.08 | 4,139,359 | -0.61(-1.81%) |
Nov 15, 2022 | 34.02 | 34.33 | 33.23 | 33.69 | 5,800,147 | +0.37(+1.11%) |
Nov 14, 2022 | 33.97 | 34.18 | 33.31 | 33.32 | 5,976,151 | -0.74(-2.17%) |
Nov 11, 2022 | 33.62 | 34.38 | 33.62 | 34.06 | 7,983,210 | +0.52(+1.54%) |
Nov 10, 2022 | 32.94 | 33.67 | 32.94 | 33.54 | 7,900,392 | +1.67(+5.25%) |
Nov 09, 2022 | 31.98 | 32.25 | 31.65 | 31.87 | 4,137,498 | -0.58(-1.79%) |
Nov 08, 2022 | 32.34 | 32.66 | 32.10 | 32.45 | 4,730,451 | +0.06(+0.20%) |
Nov 07, 2022 | 32.63 | 32.81 | 32.10 | 32.38 | 3,547,261 | -0.09(-0.28%) |
Nov 04, 2022 | 31.80 | 32.55 | 31.67 | 32.48 | 6,315,187 | +1.11(+3.54%) |
Nov 03, 2022 | 31.70 | 31.74 | 30.91 | 31.37 | 4,960,315 | -0.71(-2.22%) |
Nov 02, 2022 | 33.03 | 33.36 | 32.03 | 32.08 | 5,074,038 | -1.01(-3.04%) |
Nov 01, 2022 | 33.21 | 33.38 | 32.95 | 33.09 | 2,792,890 | +0.10(+0.31%) |
Oct 31, 2022 | 33.10 | 33.28 | 32.90 | 32.99 | 3,877,291 | -0.27(-0.81%) |
Oct 28, 2022 | 32.99 | 33.28 | 32.67 | 33.25 | 3,236,079 | +0.58(+1.78%) |
Oct 27, 2022 | 33.25 | 33.42 | 32.60 | 32.67 | 4,311,710 | -0.15(-0.45%) |
Oct 26, 2022 | 32.68 | 33.05 | 32.44 | 32.82 | 3,771,654 | +0.15(+0.45%) |
Oct 25, 2022 | 31.64 | 32.73 | 31.49 | 32.67 | 4,844,608 | +0.91(+2.85%) |
Oct 24, 2022 | 30.71 | 31.91 | 30.54 | 31.77 | 5,166,186 | +1.25(+4.09%) |
Oct 21, 2022 | 28.77 | 30.53 | 28.58 | 30.52 | 8,935,134 | +1.73(+6.00%) |
Oct 20, 2022 | 30.39 | 30.51 | 28.63 | 28.79 | 10,491,675 | -1.95(-6.34%) |
Oct 19, 2022 | 31.97 | 32.26 | 30.42 | 30.74 | 11,376,026 | -1.48(-4.59%) |
Oct 18, 2022 | 32.82 | 33.30 | 31.87 | 32.22 | 5,835,088 | +0.12(+0.37%) |
Oct 17, 2022 | 32.14 | 32.57 | 31.83 | 32.10 | 6,054,253 | +0.71(+2.27%) |
Oct 14, 2022 | 32.08 | 32.75 | 31.28 | 31.39 | 5,954,958 | -0.36(-1.14%) |
Oct 13, 2022 | 29.38 | 32.02 | 29.00 | 31.75 | 8,644,120 | +1.97(+6.61%) |
Oct 12, 2022 | 29.88 | 30.24 | 29.61 | 29.78 | 4,116,715 | -0.18(-0.62%) |
Oct 11, 2022 | 30.31 | 30.39 | 29.74 | 29.96 | 4,038,289 | -0.52(-1.70%) |
Oct 10, 2022 | 30.84 | 31.16 | 30.27 | 30.48 | 3,827,981 | -0.11(-0.36%) |
Oct 07, 2022 | 30.69 | 30.75 | 29.90 | 30.59 | 4,210,118 | -0.40(-1.28%) |
Oct 06, 2022 | 31.24 | 31.57 | 30.80 | 30.99 | 6,597,827 | -0.53(-1.67%) |
Oct 05, 2022 | 31.05 | 31.64 | 30.94 | 31.52 | 3,087,508 | -0.18(-0.58%) |
Oct 04, 2022 | 30.78 | 31.71 | 30.76 | 31.70 | 4,726,433 | +1.36(+4.48%) |
Oct 03, 2022 | 30.04 | 30.62 | 29.38 | 30.34 | 5,133,878 | +0.80(+2.72%) |
Sep 30, 2022 | 29.58 | 30.33 | 29.43 | 29.54 | 6,672,198 | -0.08(-0.28%) |
Sep 29, 2022 | 29.34 | 29.84 | 28.82 | 29.62 | 5,739,321 | -0.15(-0.50%) |
Sep 28, 2022 | 29.05 | 29.93 | 28.86 | 29.77 | 4,476,285 | +0.89(+3.07%) |
Sep 27, 2022 | 29.55 | 29.82 | 28.60 | 28.88 | 5,764,884 | -0.48(-1.62%) |
Sep 26, 2022 | 29.61 | 30.14 | 29.24 | 29.36 | 6,249,410 | -0.65(-2.16%) |
Sep 23, 2022 | 30.00 | 30.14 | 29.42 | 30.01 | 4,578,300 | -0.38(-1.23%) |
Sep 22, 2022 | 31.43 | 31.55 | 30.20 | 30.38 | 4,417,964 | -0.96(-3.06%) |
Sep 21, 2022 | 32.30 | 32.68 | 31.33 | 31.34 | 5,359,473 | -0.81(-2.50%) |
Sep 20, 2022 | 32.13 | 32.30 | 31.80 | 32.15 | 4,190,381 | -0.27(-0.85%) |
Sep 19, 2022 | 31.57 | 32.54 | 31.57 | 32.42 | 3,896,146 | +0.38(+1.17%) |
Sep 16, 2022 | 32.49 | 32.49 | 31.71 | 32.05 | 8,979,565 | -0.69(-2.10%) |
Sep 15, 2022 | 32.06 | 33.25 | 32.05 | 32.73 | 3,878,987 | +0.73(+2.29%) |
Sep 14, 2022 | 32.00 | 32.37 | 31.42 | 32.00 | 5,845,821 | +0.00(+0.00%) |
Sep 13, 2022 | 32.58 | 32.99 | 31.84 | 32.00 | 4,478,114 | -1.41(-4.22%) |
Sep 12, 2022 | 32.93 | 33.48 | 32.79 | 33.41 | 4,072,155 | +0.71(+2.18%) |
Sep 09, 2022 | 32.57 | 32.89 | 32.45 | 32.70 | 4,662,034 | +0.38(+1.19%) |
Sep 08, 2022 | 30.89 | 32.32 | 30.73 | 32.31 | 3,870,552 | +1.17(+3.76%) |
Sep 07, 2022 | 30.35 | 31.29 | 30.15 | 31.14 | 2,911,589 | +0.70(+2.31%) |
Sep 06, 2022 | 31.00 | 31.05 | 30.05 | 30.44 | 3,457,011 | -0.37(-1.19%) |
Sep 02, 2022 | 31.35 | 31.70 | 30.63 | 30.80 | 4,395,451 | -0.16(-0.50%) |