Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.64 | 22.77 | 20.60 | 20.61 | 14,737,583 | -2.06(-9.08%) |
Nov 29, 2022 | 22.31 | 22.90 | 22.24 | 22.67 | 4,967,217 | +0.32(+1.45%) |
Nov 28, 2022 | 22.00 | 22.47 | 21.68 | 22.34 | 4,706,812 | +0.67(+3.08%) |
Nov 25, 2022 | 21.64 | 21.75 | 21.54 | 21.68 | 1,614,880 | +0.29(+1.34%) |
Nov 23, 2022 | 21.83 | 21.86 | 21.30 | 21.39 | 5,760,557 | -0.42(-1.92%) |
Nov 22, 2022 | 22.32 | 22.69 | 21.78 | 21.81 | 4,373,780 | -0.64(-2.84%) |
Nov 21, 2022 | 22.23 | 22.58 | 22.03 | 22.45 | 4,266,194 | +0.46(+2.08%) |
Nov 18, 2022 | 21.52 | 22.38 | 21.50 | 21.99 | 6,107,472 | +0.02(+0.09%) |
Nov 17, 2022 | 22.58 | 22.61 | 21.76 | 21.97 | 8,739,093 | +0.10(+0.48%) |
Nov 16, 2022 | 21.59 | 22.00 | 21.54 | 21.87 | 11,142,418 | +0.57(+2.68%) |
Nov 15, 2022 | 20.84 | 21.81 | 20.70 | 21.30 | 18,302,934 | -0.61(-2.78%) |
Nov 14, 2022 | 21.83 | 22.04 | 21.33 | 21.91 | 10,237,068 | +0.39(+1.82%) |
Nov 11, 2022 | 22.36 | 22.58 | 21.41 | 21.51 | 9,235,260 | -0.85(-3.79%) |
Nov 10, 2022 | 23.69 | 24.11 | 22.29 | 22.36 | 13,099,528 | -3.85(-14.69%) |
Nov 09, 2022 | 25.37 | 26.26 | 25.23 | 26.21 | 10,989,133 | +1.19(+4.76%) |
Nov 08, 2022 | 25.10 | 25.78 | 24.39 | 25.02 | 9,982,069 | -0.37(-1.46%) |
Nov 07, 2022 | 25.73 | 26.18 | 25.27 | 25.39 | 8,939,089 | -0.57(-2.20%) |
Nov 04, 2022 | 25.77 | 27.11 | 25.55 | 25.96 | 13,823,550 | -0.83(-3.09%) |
Nov 03, 2022 | 26.33 | 26.88 | 26.04 | 26.79 | 12,817,711 | +1.02(+3.96%) |
Nov 02, 2022 | 24.13 | 25.79 | 25.77 | 13,861,833 | +1.64(+6.79%) | |
Nov 01, 2022 | 23.03 | 24.18 | 22.94 | 24.13 | 7,623,884 | +0.50(+2.10%) |
Oct 31, 2022 | 23.48 | 23.94 | 23.34 | 23.64 | 7,285,299 | +0.53(+2.31%) |
Oct 28, 2022 | 24.72 | 24.73 | 23.01 | 23.11 | 9,196,679 | -1.50(-6.08%) |
Oct 27, 2022 | 23.93 | 24.68 | 23.67 | 24.60 | 10,010,357 | +0.89(+3.74%) |
Oct 26, 2022 | 23.64 | 23.79 | 22.75 | 23.72 | 11,496,697 | +1.01(+4.45%) |
Oct 25, 2022 | 23.52 | 23.52 | 22.64 | 22.71 | 10,887,018 | -0.96(-4.07%) |
Oct 24, 2022 | 24.15 | 24.82 | 23.51 | 23.67 | 10,017,817 | -0.54(-2.24%) |
Oct 21, 2022 | 25.62 | 25.82 | 24.12 | 24.21 | 15,086,656 | -1.20(-4.72%) |
Oct 20, 2022 | 25.31 | 25.61 | 24.33 | 25.41 | 10,712,276 | +0.30(+1.21%) |
Oct 19, 2022 | 25.22 | 25.56 | 24.54 | 25.11 | 10,028,325 | +0.17(+0.69%) |
Oct 18, 2022 | 23.98 | 25.45 | 23.86 | 24.93 | 13,574,700 | -0.37(-1.47%) |
Oct 17, 2022 | 25.86 | 25.88 | 25.15 | 25.31 | 11,225,547 | -1.86(-6.84%) |
Oct 14, 2022 | 25.15 | 27.25 | 25.04 | 27.16 | 13,993,782 | +1.54(+6.02%) |
Oct 13, 2022 | 28.37 | 28.57 | 25.32 | 25.62 | 24,280,866 | -1.19(-4.44%) |
Oct 12, 2022 | 26.69 | 26.98 | 26.29 | 26.81 | 7,084,810 | +0.02(+0.07%) |
Oct 11, 2022 | 26.45 | 27.16 | 25.86 | 26.79 | 11,128,701 | +0.65(+2.48%) |
Oct 10, 2022 | 25.54 | 26.62 | 25.48 | 26.15 | 13,256,906 | +0.54(+2.12%) |
Oct 07, 2022 | 24.57 | 25.82 | 24.55 | 25.60 | 13,258,673 | +1.85(+7.78%) |
Oct 06, 2022 | 23.56 | 23.82 | 23.03 | 23.75 | 12,653,196 | +0.38(+1.63%) |
Oct 05, 2022 | 24.00 | 24.44 | 23.08 | 23.37 | 12,276,526 | +0.02(+0.08%) |
Oct 04, 2022 | 23.92 | 23.93 | 23.22 | 23.35 | 14,988,601 | -1.56(-6.27%) |
Oct 03, 2022 | 25.77 | 26.09 | 24.59 | 24.92 | 12,259,763 | -1.22(-4.67%) |
Sep 30, 2022 | 25.42 | 26.16 | 24.66 | 26.14 | 11,116,015 | +0.90(+3.55%) |
Sep 29, 2022 | 24.58 | 25.79 | 24.53 | 25.24 | 14,866,582 | +1.33(+5.58%) |
Sep 28, 2022 | 24.88 | 25.14 | 23.64 | 23.91 | 14,143,464 | -0.95(-3.83%) |
Sep 27, 2022 | 24.24 | 25.29 | 23.81 | 24.86 | 16,282,884 | -0.05(-0.19%) |
Sep 26, 2022 | 24.78 | 25.02 | 23.96 | 24.91 | 17,028,094 | +0.25(+1.00%) |
Sep 23, 2022 | 24.33 | 25.26 | 24.28 | 24.66 | 12,768,933 | +0.78(+3.27%) |
Sep 22, 2022 | 23.58 | 24.09 | 23.40 | 23.88 | 15,565,772 | +0.56(+2.41%) |
Sep 21, 2022 | 22.35 | 23.32 | 21.68 | 23.32 | 18,714,762 | +0.83(+3.69%) |
Sep 20, 2022 | 22.53 | 22.85 | 22.14 | 22.49 | 7,806,835 | +0.35(+1.59%) |
Sep 19, 2022 | 22.91 | 22.91 | 22.11 | 22.13 | 9,002,391 | -0.35(-1.57%) |
Sep 16, 2022 | 22.73 | 23.04 | 22.42 | 22.49 | 13,244,953 | +0.29(+1.29%) |
Sep 15, 2022 | 21.78 | 22.44 | 21.42 | 22.20 | 11,762,345 | +0.72(+3.37%) |
Sep 14, 2022 | 21.66 | 21.91 | 21.34 | 21.48 | 10,154,951 | -0.34(-1.57%) |
Sep 13, 2022 | 20.81 | 21.94 | 20.65 | 21.82 | 15,463,448 | +2.15(+10.95%) |
Sep 12, 2022 | 19.95 | 20.00 | 19.62 | 19.67 | 10,141,233 | -0.48(-2.37%) |
Sep 09, 2022 | 20.73 | 20.74 | 20.08 | 20.14 | 8,414,099 | -0.91(-4.34%) |
Sep 08, 2022 | 21.61 | 21.78 | 20.88 | 21.06 | 10,739,082 | -0.23(-1.07%) |
Sep 07, 2022 | 22.11 | 22.13 | 21.11 | 21.29 | 7,575,813 | -0.89(-4.00%) |
Sep 06, 2022 | 21.78 | 22.49 | 21.64 | 22.17 | 11,188,024 | +0.33(+1.53%) |
Sep 02, 2022 | 20.82 | 22.09 | 20.63 | 21.84 | 12,504,027 | +0.59(+2.78%) |