Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.90 | 26.23 | 24.91 | 26.21 | 3,720,152 | +0.61(+2.38%) |
Nov 29, 2022 | 25.58 | 26.35 | 25.32 | 25.60 | 2,026,496 | +0.31(+1.23%) |
Nov 28, 2022 | 25.79 | 26.44 | 25.21 | 25.29 | 2,440,891 | -0.88(-3.36%) |
Nov 25, 2022 | 26.50 | 27.05 | 26.14 | 26.17 | 1,122,701 | -0.53(-1.99%) |
Nov 23, 2022 | 25.92 | 27.14 | 25.92 | 26.70 | 2,737,491 | +0.40(+1.52%) |
Nov 22, 2022 | 25.13 | 26.45 | 24.70 | 26.30 | 4,235,200 | +1.14(+4.53%) |
Nov 21, 2022 | 26.66 | 27.83 | 24.86 | 25.16 | 4,405,910 | -2.44(-8.84%) |
Nov 18, 2022 | 28.16 | 28.70 | 26.83 | 27.60 | 3,087,420 | -0.16(-0.58%) |
Nov 17, 2022 | 26.30 | 27.76 | 26.15 | 27.76 | 2,456,415 | +0.62(+2.28%) |
Nov 16, 2022 | 26.62 | 27.35 | 26.37 | 27.14 | 2,444,827 | -0.45(-1.63%) |
Nov 15, 2022 | 26.59 | 28.24 | 26.27 | 27.59 | 5,383,543 | +1.54(+5.91%) |
Nov 14, 2022 | 26.30 | 27.38 | 25.61 | 26.05 | 4,352,238 | -0.05(-0.19%) |
Nov 11, 2022 | 24.78 | 26.12 | 24.15 | 26.10 | 3,986,187 | +1.22(+4.90%) |
Nov 10, 2022 | 24.62 | 25.70 | 23.91 | 24.88 | 6,083,913 | +1.77(+7.66%) |
Nov 09, 2022 | 24.55 | 24.67 | 21.89 | 23.11 | 8,457,498 | -2.03(-8.07%) |
Nov 08, 2022 | 25.33 | 25.85 | 24.11 | 25.14 | 4,688,526 | -0.62(-2.41%) |
Nov 07, 2022 | 26.25 | 26.30 | 24.80 | 25.76 | 3,286,433 | -0.75(-2.83%) |
Nov 04, 2022 | 26.60 | 27.03 | 25.34 | 26.51 | 4,137,995 | +0.22(+0.84%) |
Nov 03, 2022 | 26.00 | 27.29 | 26.00 | 26.29 | 3,381,613 | -0.33(-1.24%) |
Nov 02, 2022 | 27.90 | 28.75 | 26.50 | 26.62 | 4,138,377 | -1.77(-6.23%) |
Nov 01, 2022 | 29.40 | 29.69 | 27.62 | 28.39 | 5,138,365 | +0.08(+0.28%) |
Oct 31, 2022 | 31.22 | 34.99 | 27.91 | 28.31 | 24,016,516 | +0.14(+0.50%) |
Oct 28, 2022 | 26.88 | 28.79 | 26.42 | 28.17 | 8,089,705 | +2.24(+8.64%) |
Oct 27, 2022 | 25.75 | 26.33 | 25.20 | 25.93 | 2,400,313 | +0.51(+2.01%) |
Oct 26, 2022 | 26.37 | 27.48 | 25.32 | 25.42 | 3,862,777 | -1.45(-5.40%) |
Oct 25, 2022 | 24.82 | 27.79 | 24.80 | 26.87 | 7,782,653 | +2.16(+8.74%) |
Oct 24, 2022 | 25.00 | 25.19 | 24.11 | 24.71 | 3,110,976 | -0.59(-2.33%) |
Oct 21, 2022 | 24.15 | 25.33 | 24.10 | 25.30 | 3,036,299 | +0.89(+3.65%) |
Oct 20, 2022 | 24.65 | 25.45 | 24.07 | 24.41 | 5,145,686 | -0.13(-0.53%) |
Oct 19, 2022 | 26.00 | 26.18 | 24.27 | 24.54 | 5,314,550 | -2.13(-7.99%) |
Oct 18, 2022 | 27.10 | 27.74 | 26.13 | 26.67 | 4,394,442 | +0.71(+2.73%) |
Oct 17, 2022 | 25.37 | 26.41 | 25.24 | 25.96 | 3,164,586 | +1.33(+5.40%) |
Oct 14, 2022 | 25.77 | 26.37 | 24.63 | 24.63 | 2,778,436 | -0.93(-3.64%) |
Oct 13, 2022 | 24.42 | 26.58 | 23.91 | 25.56 | 3,514,855 | +0.20(+0.79%) |
Oct 12, 2022 | 25.96 | 26.89 | 25.27 | 25.36 | 3,278,983 | +0.09(+0.36%) |
Oct 11, 2022 | 24.87 | 26.30 | 23.95 | 25.27 | 4,188,145 | +0.27(+1.08%) |
Oct 10, 2022 | 25.37 | 26.50 | 24.75 | 25.00 | 2,916,393 | -0.35(-1.38%) |
Oct 07, 2022 | 25.84 | 25.84 | 24.42 | 25.35 | 3,270,565 | -0.64(-2.46%) |
Oct 06, 2022 | 26.29 | 27.00 | 25.80 | 25.99 | 2,415,655 | -0.40(-1.52%) |
Oct 05, 2022 | 26.77 | 26.98 | 25.43 | 26.39 | 2,983,274 | -1.21(-4.38%) |
Oct 04, 2022 | 25.95 | 27.82 | 25.95 | 27.60 | 4,579,262 | +2.22(+8.75%) |
Oct 03, 2022 | 25.14 | 25.63 | 24.21 | 25.38 | 2,651,049 | +0.25(+0.99%) |
Sep 30, 2022 | 25.03 | 25.82 | 24.44 | 25.13 | 3,148,331 | -0.33(-1.30%) |
Sep 29, 2022 | 27.08 | 27.69 | 24.69 | 25.46 | 4,115,546 | -1.85(-6.77%) |
Sep 28, 2022 | 25.89 | 27.50 | 25.62 | 27.31 | 2,623,962 | +1.18(+4.52%) |
Sep 27, 2022 | 25.47 | 26.39 | 25.13 | 26.13 | 4,483,292 | +1.65(+6.74%) |
Sep 26, 2022 | 24.66 | 25.87 | 24.12 | 24.48 | 3,435,874 | -0.56(-2.24%) |
Sep 23, 2022 | 24.15 | 25.15 | 24.06 | 25.04 | 3,622,436 | +0.34(+1.38%) |
Sep 22, 2022 | 27.17 | 27.27 | 24.38 | 24.70 | 4,342,502 | -2.16(-8.04%) |
Sep 21, 2022 | 27.45 | 28.99 | 26.77 | 26.86 | 3,848,780 | -0.68(-2.47%) |
Sep 20, 2022 | 29.28 | 29.33 | 27.18 | 27.54 | 3,140,421 | -1.42(-4.90%) |
Sep 19, 2022 | 28.33 | 29.65 | 28.15 | 28.96 | 3,399,630 | +0.32(+1.12%) |
Sep 16, 2022 | 28.33 | 28.80 | 27.78 | 28.64 | 4,667,241 | +0.03(+0.10%) |
Sep 15, 2022 | 27.86 | 29.07 | 27.86 | 28.61 | 3,322,471 | +0.48(+1.71%) |
Sep 14, 2022 | 27.56 | 28.45 | 26.65 | 28.13 | 3,601,368 | +0.28(+1.01%) |
Sep 13, 2022 | 27.40 | 28.61 | 27.32 | 27.85 | 3,650,524 | -1.39(-4.75%) |
Sep 12, 2022 | 29.03 | 30.34 | 28.00 | 29.24 | 6,170,262 | +0.32(+1.11%) |
Sep 09, 2022 | 26.30 | 29.08 | 26.10 | 28.92 | 7,916,524 | +3.09(+11.96%) |
Sep 08, 2022 | 25.00 | 26.74 | 24.07 | 25.83 | 14,128,142 | +1.79(+7.45%) |
Sep 07, 2022 | 24.73 | 25.19 | 23.42 | 24.04 | 12,401,560 | -1.10(-4.38%) |
Sep 06, 2022 | 25.75 | 26.70 | 24.67 | 25.14 | 7,004,565 | -2.22(-8.11%) |
Sep 02, 2022 | 28.26 | 28.74 | 26.93 | 27.36 | 4,680,132 | -0.27(-0.98%) |