Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.66 | 33.63 | 32.25 | 33.61 | 1,319,243 | +1.07(+3.29%) |
Nov 29, 2022 | 33.30 | 33.69 | 32.53 | 32.54 | 1,784,202 | -0.45(-1.36%) |
Nov 28, 2022 | 33.74 | 33.98 | 32.75 | 32.99 | 1,079,554 | -1.14(-3.34%) |
Nov 25, 2022 | 33.73 | 34.27 | 33.63 | 34.13 | 453,084 | +0.37(+1.10%) |
Nov 23, 2022 | 33.50 | 33.98 | 33.25 | 33.76 | 764,442 | +0.12(+0.36%) |
Nov 22, 2022 | 33.50 | 33.92 | 33.33 | 33.64 | 1,264,940 | +0.10(+0.30%) |
Nov 21, 2022 | 33.16 | 33.78 | 32.86 | 33.54 | 1,156,311 | -0.04(-0.12%) |
Nov 18, 2022 | 34.07 | 34.31 | 32.99 | 33.58 | 1,019,829 | -0.32(-0.94%) |
Nov 17, 2022 | 33.32 | 33.94 | 33.04 | 33.90 | 1,089,977 | +0.04(+0.12%) |
Nov 16, 2022 | 33.42 | 33.99 | 33.07 | 33.86 | 1,346,876 | +0.40(+1.20%) |
Nov 15, 2022 | 33.78 | 34.01 | 33.06 | 33.46 | 2,010,290 | -0.20(-0.59%) |
Nov 14, 2022 | 33.83 | 34.48 | 33.53 | 33.66 | 1,850,381 | +0.19(+0.57%) |
Nov 11, 2022 | 33.98 | 34.26 | 33.28 | 33.47 | 1,643,801 | -0.29(-0.86%) |
Nov 10, 2022 | 33.56 | 33.79 | 32.80 | 33.76 | 1,831,935 | +1.65(+5.14%) |
Nov 09, 2022 | 33.83 | 33.96 | 32.06 | 32.11 | 2,132,376 | -1.75(-5.17%) |
Nov 08, 2022 | 33.95 | 34.62 | 33.23 | 33.86 | 3,607,349 | -0.11(-0.32%) |
Nov 07, 2022 | 32.60 | 34.00 | 32.32 | 33.97 | 3,383,010 | +2.24(+7.06%) |
Nov 04, 2022 | 30.15 | 32.00 | 30.01 | 31.73 | 3,385,320 | +1.83(+6.12%) |
Nov 03, 2022 | 29.73 | 30.59 | 29.59 | 29.90 | 2,051,088 | +0.13(+0.44%) |
Nov 02, 2022 | 30.75 | 31.12 | 29.74 | 29.77 | 1,475,804 | -1.20(-3.87%) |
Nov 01, 2022 | 30.62 | 31.02 | 30.39 | 30.97 | 1,562,718 | +0.71(+2.35%) |
Oct 31, 2022 | 29.76 | 30.80 | 29.60 | 30.26 | 1,902,012 | +0.32(+1.07%) |
Oct 28, 2022 | 29.57 | 29.94 | 29.11 | 29.94 | 1,098,969 | +0.62(+2.11%) |
Oct 27, 2022 | 29.46 | 29.97 | 29.25 | 29.32 | 1,774,661 | +0.31(+1.07%) |
Oct 26, 2022 | 29.13 | 29.36 | 28.77 | 29.01 | 827,195 | +0.18(+0.62%) |
Oct 25, 2022 | 28.67 | 29.20 | 28.57 | 28.83 | 940,305 | +0.19(+0.66%) |
Oct 24, 2022 | 28.70 | 28.97 | 28.38 | 28.64 | 1,411,957 | +0.09(+0.32%) |
Oct 21, 2022 | 27.96 | 28.64 | 27.72 | 28.55 | 907,899 | +0.93(+3.37%) |
Oct 20, 2022 | 28.26 | 28.57 | 27.54 | 27.62 | 916,773 | -0.64(-2.26%) |
Oct 19, 2022 | 27.70 | 28.26 | 27.50 | 28.26 | 1,267,238 | +0.32(+1.15%) |
Oct 18, 2022 | 27.70 | 28.23 | 27.70 | 27.94 | 1,741,469 | +0.74(+2.72%) |
Oct 17, 2022 | 26.65 | 27.32 | 26.56 | 27.20 | 1,554,924 | +1.00(+3.82%) |
Oct 14, 2022 | 27.95 | 27.97 | 25.99 | 26.20 | 1,527,405 | -1.66(-5.96%) |
Oct 13, 2022 | 26.70 | 28.25 | 26.54 | 27.86 | 2,180,738 | +0.72(+2.65%) |
Oct 12, 2022 | 27.47 | 27.75 | 27.04 | 27.14 | 1,315,346 | -0.51(-1.84%) |
Oct 11, 2022 | 27.95 | 28.41 | 27.27 | 27.65 | 1,601,753 | -0.62(-2.19%) |
Oct 10, 2022 | 28.52 | 28.98 | 28.25 | 28.27 | 1,242,369 | -0.09(-0.32%) |
Oct 07, 2022 | 28.77 | 28.87 | 28.02 | 28.36 | 1,496,709 | -0.57(-1.97%) |
Oct 06, 2022 | 28.36 | 29.05 | 28.36 | 28.93 | 2,734,285 | +0.45(+1.58%) |
Oct 05, 2022 | 27.36 | 28.87 | 27.21 | 28.48 | 2,838,209 | +0.71(+2.56%) |
Oct 04, 2022 | 27.59 | 27.97 | 27.34 | 27.77 | 1,922,199 | +0.68(+2.51%) |
Oct 03, 2022 | 25.71 | 27.28 | 25.71 | 27.09 | 3,025,531 | +2.20(+8.84%) |
Sep 30, 2022 | 24.36 | 25.45 | 24.28 | 24.89 | 3,198,725 | +0.45(+1.84%) |
Sep 29, 2022 | 24.66 | 24.94 | 23.90 | 24.44 | 1,490,641 | -0.36(-1.45%) |
Sep 28, 2022 | 23.98 | 25.03 | 23.98 | 24.80 | 2,580,926 | +1.12(+4.73%) |
Sep 27, 2022 | 24.23 | 24.52 | 23.37 | 23.68 | 2,624,043 | -0.37(-1.54%) |
Sep 26, 2022 | 24.40 | 25.24 | 23.93 | 24.05 | 2,387,170 | -0.70(-2.83%) |
Sep 23, 2022 | 25.27 | 25.60 | 24.28 | 24.75 | 3,893,953 | -0.90(-3.51%) |
Sep 22, 2022 | 25.93 | 26.00 | 25.36 | 25.65 | 1,332,467 | -0.10(-0.39%) |
Sep 21, 2022 | 26.18 | 26.73 | 25.73 | 25.75 | 1,926,828 | -0.03(-0.12%) |
Sep 20, 2022 | 25.77 | 26.24 | 25.68 | 25.78 | 1,564,987 | -0.39(-1.49%) |
Sep 19, 2022 | 25.64 | 26.55 | 25.64 | 26.17 | 1,258,446 | -0.16(-0.61%) |
Sep 16, 2022 | 26.08 | 26.40 | 25.47 | 26.33 | 1,835,137 | +0.01(+0.04%) |
Sep 15, 2022 | 26.39 | 26.66 | 25.81 | 26.32 | 1,037,094 | -0.41(-1.53%) |
Sep 14, 2022 | 26.58 | 27.00 | 26.05 | 26.73 | 879,900 | +0.15(+0.56%) |
Sep 13, 2022 | 26.92 | 27.54 | 26.50 | 26.58 | 1,051,519 | -1.18(-4.25%) |
Sep 12, 2022 | 28.00 | 28.20 | 27.45 | 27.76 | 1,150,616 | -0.08(-0.29%) |
Sep 09, 2022 | 27.14 | 27.93 | 26.98 | 27.84 | 1,239,082 | +1.32(+4.98%) |
Sep 08, 2022 | 25.99 | 26.53 | 25.87 | 26.52 | 833,392 | +0.32(+1.22%) |
Sep 07, 2022 | 25.53 | 26.36 | 25.33 | 26.20 | 1,320,652 | +0.55(+2.14%) |
Sep 06, 2022 | 25.79 | 25.96 | 25.12 | 25.65 | 866,718 | -0.02(-0.08%) |
Sep 02, 2022 | 26.46 | 26.50 | 25.62 | 25.67 | 897,529 | -0.31(-1.19%) |