Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.37 | 30.44 | 29.03 | 29.28 | 2,270,434 | -0.68(-2.27%) |
Nov 29, 2022 | 31.00 | 31.44 | 29.78 | 29.96 | 1,454,623 | -0.67(-2.19%) |
Nov 28, 2022 | 30.91 | 31.68 | 30.61 | 30.63 | 1,152,559 | -1.29(-4.06%) |
Nov 25, 2022 | 31.96 | 32.80 | 31.86 | 31.92 | 534,828 | -0.05(-0.15%) |
Nov 23, 2022 | 32.22 | 32.63 | 31.84 | 31.97 | 926,293 | -0.89(-2.70%) |
Nov 22, 2022 | 32.70 | 33.50 | 32.14 | 32.86 | 1,053,112 | +0.78(+2.45%) |
Nov 21, 2022 | 31.50 | 32.10 | 30.29 | 32.07 | 1,287,266 | -0.09(-0.29%) |
Nov 18, 2022 | 32.31 | 32.38 | 31.09 | 32.17 | 1,043,878 | -0.77(-2.35%) |
Nov 17, 2022 | 31.59 | 32.98 | 31.20 | 32.94 | 1,320,533 | +0.70(+2.17%) |
Nov 16, 2022 | 31.45 | 32.46 | 31.35 | 32.24 | 1,151,236 | +0.41(+1.30%) |
Nov 15, 2022 | 31.14 | 31.91 | 30.64 | 31.83 | 1,705,437 | +0.74(+2.39%) |
Nov 14, 2022 | 31.49 | 32.30 | 31.08 | 31.09 | 1,542,776 | -0.53(-1.66%) |
Nov 11, 2022 | 31.75 | 32.99 | 31.35 | 31.61 | 1,797,497 | +0.67(+2.15%) |
Nov 10, 2022 | 30.99 | 32.01 | 30.58 | 30.95 | 1,674,575 | +0.63(+2.08%) |
Nov 09, 2022 | 30.91 | 31.45 | 30.25 | 30.32 | 1,605,921 | -1.08(-3.44%) |
Nov 08, 2022 | 31.89 | 32.12 | 30.54 | 31.40 | 1,695,463 | -0.18(-0.57%) |
Nov 07, 2022 | 29.29 | 31.65 | 29.29 | 31.58 | 2,159,452 | +2.23(+7.58%) |
Nov 04, 2022 | 29.59 | 30.52 | 28.85 | 29.35 | 2,014,412 | +0.46(+1.59%) |
Nov 03, 2022 | 27.24 | 29.20 | 27.04 | 28.89 | 1,559,893 | +1.21(+4.38%) |
Nov 02, 2022 | 29.03 | 29.03 | 27.35 | 27.68 | 1,250,665 | -0.97(-3.38%) |
Nov 01, 2022 | 28.12 | 29.28 | 27.34 | 28.65 | 1,543,058 | +0.79(+2.83%) |
Oct 31, 2022 | 27.29 | 28.13 | 26.87 | 27.86 | 1,148,332 | +0.25(+0.92%) |
Oct 28, 2022 | 28.07 | 28.51 | 27.18 | 27.60 | 768,345 | -0.19(-0.68%) |
Oct 27, 2022 | 28.00 | 29.37 | 27.65 | 27.79 | 1,458,151 | +0.37(+1.34%) |
Oct 26, 2022 | 27.14 | 27.81 | 26.81 | 27.43 | 727,172 | +0.50(+1.85%) |
Oct 25, 2022 | 27.11 | 27.31 | 26.57 | 26.93 | 959,185 | -0.40(-1.48%) |
Oct 24, 2022 | 27.30 | 27.97 | 26.94 | 27.33 | 992,841 | -0.03(-0.10%) |
Oct 21, 2022 | 27.09 | 27.65 | 26.43 | 27.36 | 922,143 | +0.71(+2.68%) |
Oct 20, 2022 | 27.34 | 28.16 | 26.42 | 26.65 | 1,146,860 | -0.32(-1.18%) |
Oct 19, 2022 | 25.73 | 27.63 | 25.73 | 26.96 | 1,982,192 | +1.31(+5.13%) |
Oct 18, 2022 | 25.24 | 26.28 | 25.24 | 25.65 | 1,616,027 | +0.39(+1.56%) |
Oct 17, 2022 | 25.21 | 25.87 | 25.08 | 25.26 | 1,651,773 | +0.59(+2.40%) |
Oct 14, 2022 | 26.30 | 26.41 | 24.45 | 24.66 | 2,110,423 | -2.00(-7.50%) |
Oct 13, 2022 | 25.93 | 27.53 | 25.42 | 26.66 | 1,606,614 | +0.33(+1.25%) |
Oct 12, 2022 | 26.11 | 26.62 | 24.89 | 26.34 | 2,316,925 | -0.11(-0.43%) |
Oct 11, 2022 | 27.12 | 27.35 | 26.25 | 26.45 | 1,718,302 | -1.05(-3.83%) |
Oct 10, 2022 | 28.17 | 28.34 | 27.15 | 27.50 | 813,929 | -0.63(-2.24%) |
Oct 07, 2022 | 28.91 | 28.99 | 27.74 | 28.13 | 1,226,368 | -0.53(-1.84%) |
Oct 06, 2022 | 27.63 | 28.67 | 27.24 | 28.66 | 957,431 | +0.83(+2.97%) |
Oct 05, 2022 | 28.03 | 28.54 | 27.19 | 27.83 | 1,315,746 | -0.54(-1.89%) |
Oct 04, 2022 | 27.59 | 28.63 | 27.45 | 28.36 | 1,477,204 | +1.48(+5.52%) |
Oct 03, 2022 | 26.76 | 27.34 | 26.03 | 26.88 | 1,478,088 | +1.39(+5.45%) |
Sep 30, 2022 | 24.95 | 26.27 | 24.85 | 25.49 | 1,736,830 | +0.17(+0.67%) |
Sep 29, 2022 | 25.79 | 25.90 | 24.87 | 25.32 | 1,026,440 | -0.90(-3.44%) |
Sep 28, 2022 | 24.64 | 26.40 | 24.55 | 26.22 | 1,213,547 | +1.89(+7.76%) |
Sep 27, 2022 | 23.36 | 24.53 | 23.25 | 24.34 | 1,310,369 | +1.65(+7.29%) |
Sep 26, 2022 | 22.81 | 23.83 | 22.53 | 22.68 | 1,089,476 | -0.44(-1.91%) |
Sep 23, 2022 | 24.43 | 24.54 | 22.89 | 23.12 | 2,077,082 | -2.57(-10.01%) |
Sep 22, 2022 | 25.34 | 26.38 | 24.95 | 25.70 | 1,734,801 | +0.97(+3.91%) |
Sep 21, 2022 | 25.87 | 26.15 | 24.66 | 24.73 | 1,048,630 | -0.73(-2.88%) |
Sep 20, 2022 | 24.30 | 25.63 | 24.18 | 25.46 | 1,224,530 | +0.83(+3.35%) |
Sep 19, 2022 | 23.34 | 24.80 | 23.29 | 24.64 | 839,798 | +0.33(+1.35%) |
Sep 16, 2022 | 24.90 | 24.90 | 23.97 | 24.31 | 3,016,756 | -0.77(-3.07%) |
Sep 15, 2022 | 25.92 | 26.03 | 24.03 | 25.08 | 2,583,106 | -1.11(-4.23%) |
Sep 14, 2022 | 26.92 | 27.82 | 25.88 | 26.19 | 1,532,673 | -0.46(-1.73%) |
Sep 13, 2022 | 26.96 | 27.66 | 26.63 | 26.65 | 1,221,578 | -0.77(-2.81%) |
Sep 12, 2022 | 28.18 | 28.36 | 27.07 | 27.42 | 1,106,898 | -0.34(-1.22%) |
Sep 09, 2022 | 27.79 | 28.04 | 27.36 | 27.75 | 1,041,333 | +0.82(+3.03%) |
Sep 08, 2022 | 27.37 | 27.52 | 26.61 | 26.94 | 1,096,068 | -0.18(-0.66%) |
Sep 07, 2022 | 26.55 | 27.36 | 25.81 | 27.12 | 1,610,193 | -0.02(-0.07%) |
Sep 06, 2022 | 26.51 | 28.11 | 26.16 | 27.13 | 2,718,222 | +1.00(+3.85%) |
Sep 02, 2022 | 25.71 | 26.29 | 25.16 | 26.13 | 1,016,211 | +1.29(+5.18%) |