Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.43 | 31.45 | 30.00 | 31.40 | 641,349 | +0.98(+3.21%) |
Nov 29, 2022 | 30.28 | 30.63 | 30.19 | 30.43 | 530,316 | +0.24(+0.78%) |
Nov 28, 2022 | 30.18 | 30.62 | 30.01 | 30.19 | 470,473 | -0.38(-1.24%) |
Nov 25, 2022 | 30.47 | 30.81 | 30.47 | 30.57 | 168,293 | -0.05(-0.15%) |
Nov 23, 2022 | 30.78 | 30.90 | 30.24 | 30.62 | 597,908 | -0.19(-0.62%) |
Nov 22, 2022 | 30.90 | 31.08 | 30.70 | 30.81 | 537,755 | +0.22(+0.71%) |
Nov 21, 2022 | 30.72 | 31.33 | 30.41 | 30.59 | 697,996 | -0.23(-0.73%) |
Nov 18, 2022 | 31.07 | 31.07 | 30.64 | 30.82 | 533,388 | +0.29(+0.95%) |
Nov 17, 2022 | 29.92 | 30.56 | 29.68 | 30.53 | 517,561 | +0.03(+0.09%) |
Nov 16, 2022 | 30.34 | 30.76 | 29.98 | 30.50 | 709,692 | +0.12(+0.39%) |
Nov 15, 2022 | 30.21 | 30.95 | 30.15 | 30.38 | 795,719 | +0.52(+1.73%) |
Nov 14, 2022 | 30.57 | 30.85 | 29.86 | 29.86 | 502,567 | -0.95(-3.09%) |
Nov 11, 2022 | 29.76 | 31.02 | 29.62 | 30.82 | 967,155 | +1.18(+3.96%) |
Nov 10, 2022 | 28.13 | 29.67 | 28.11 | 29.64 | 1,055,470 | +2.91(+10.89%) |
Nov 09, 2022 | 27.10 | 27.23 | 26.59 | 26.73 | 498,890 | -0.54(-1.99%) |
Nov 08, 2022 | 27.33 | 27.60 | 26.69 | 27.27 | 655,329 | +0.18(+0.66%) |
Nov 07, 2022 | 26.55 | 27.24 | 26.11 | 27.10 | 614,012 | +0.92(+3.50%) |
Nov 04, 2022 | 25.81 | 26.23 | 25.55 | 26.18 | 583,736 | +0.97(+3.85%) |
Nov 03, 2022 | 25.53 | 25.53 | 24.94 | 25.21 | 511,607 | -0.65(-2.51%) |
Nov 02, 2022 | 26.26 | 25.86 | 1,051,581 | +0.00(+0.00%) | ||
Nov 01, 2022 | 25.70 | 25.99 | 25.51 | 25.86 | 780,976 | +0.48(+1.89%) |
Oct 31, 2022 | 25.70 | 25.90 | 25.37 | 25.38 | 623,758 | -0.56(-2.16%) |
Oct 28, 2022 | 25.31 | 26.16 | 25.23 | 25.94 | 480,647 | +0.70(+2.79%) |
Oct 27, 2022 | 25.31 | 25.72 | 25.19 | 25.24 | 409,976 | +0.20(+0.82%) |
Oct 26, 2022 | 25.08 | 25.51 | 25.02 | 25.03 | 372,363 | +0.06(+0.25%) |
Oct 25, 2022 | 24.35 | 25.15 | 24.34 | 24.97 | 476,265 | +0.49(+2.00%) |
Oct 24, 2022 | 24.02 | 24.63 | 23.87 | 24.48 | 486,973 | +0.70(+2.96%) |
Oct 21, 2022 | 23.30 | 24.00 | 23.17 | 23.78 | 1,157,860 | +0.66(+2.85%) |
Oct 20, 2022 | 23.70 | 24.22 | 23.12 | 23.12 | 549,166 | -0.75(-3.13%) |
Oct 19, 2022 | 24.03 | 24.35 | 23.54 | 23.86 | 761,479 | -0.50(-2.05%) |
Oct 18, 2022 | 24.77 | 25.49 | 24.25 | 24.36 | 840,240 | +0.05(+0.22%) |
Oct 17, 2022 | 24.24 | 24.65 | 24.13 | 24.31 | 617,727 | +0.62(+2.63%) |
Oct 14, 2022 | 24.42 | 24.68 | 23.55 | 23.69 | 532,925 | -0.45(-1.84%) |
Oct 13, 2022 | 23.20 | 24.21 | 22.85 | 24.13 | 894,062 | +0.44(+1.84%) |
Oct 12, 2022 | 23.65 | 23.86 | 23.21 | 23.70 | 736,974 | +0.04(+0.19%) |
Oct 11, 2022 | 23.39 | 23.88 | 23.19 | 23.65 | 821,456 | -0.09(-0.38%) |
Oct 10, 2022 | 24.30 | 24.39 | 23.49 | 23.74 | 1,066,707 | -0.34(-1.40%) |
Oct 07, 2022 | 24.42 | 24.42 | 23.70 | 24.08 | 652,284 | -0.59(-2.38%) |
Oct 06, 2022 | 24.92 | 25.37 | 24.48 | 24.67 | 463,071 | -0.37(-1.49%) |
Oct 05, 2022 | 24.77 | 25.18 | 24.36 | 25.04 | 450,037 | -0.19(-0.74%) |
Oct 04, 2022 | 24.70 | 25.38 | 24.70 | 25.23 | 549,096 | +1.01(+4.15%) |
Oct 03, 2022 | 24.27 | 24.58 | 23.68 | 24.22 | 872,107 | +0.25(+1.04%) |
Sep 30, 2022 | 24.47 | 24.52 | 23.56 | 23.97 | 1,115,260 | -0.84(-3.37%) |
Sep 29, 2022 | 25.31 | 25.32 | 24.63 | 24.81 | 439,966 | -0.99(-3.83%) |
Sep 28, 2022 | 25.50 | 26.05 | 25.39 | 25.80 | 544,239 | +0.45(+1.76%) |
Sep 27, 2022 | 26.40 | 26.58 | 25.17 | 25.35 | 548,234 | -0.70(-2.70%) |
Sep 26, 2022 | 26.16 | 26.77 | 26.03 | 26.05 | 600,736 | -0.21(-0.81%) |
Sep 23, 2022 | 26.69 | 26.83 | 25.80 | 26.27 | 454,020 | -0.77(-2.83%) |
Sep 22, 2022 | 27.70 | 27.73 | 26.97 | 27.03 | 384,246 | -0.78(-2.82%) |
Sep 21, 2022 | 28.30 | 28.66 | 27.78 | 27.82 | 464,884 | -0.28(-0.98%) |
Sep 20, 2022 | 28.44 | 28.66 | 27.80 | 28.09 | 347,372 | -0.66(-2.29%) |
Sep 19, 2022 | 27.97 | 28.81 | 27.97 | 28.75 | 426,396 | +0.41(+1.44%) |
Sep 16, 2022 | 28.26 | 28.36 | 27.80 | 28.34 | 766,978 | -0.15(-0.53%) |
Sep 15, 2022 | 28.77 | 29.18 | 28.26 | 28.49 | 524,901 | -0.28(-0.96%) |
Sep 14, 2022 | 29.20 | 29.34 | 28.47 | 28.77 | 518,045 | -0.27(-0.92%) |
Sep 13, 2022 | 29.89 | 29.95 | 28.83 | 29.04 | 786,856 | -1.55(-5.06%) |
Sep 12, 2022 | 30.30 | 30.68 | 30.22 | 30.59 | 597,386 | +0.45(+1.51%) |
Sep 09, 2022 | 30.12 | 30.59 | 30.09 | 30.13 | 497,867 | +0.18(+0.59%) |
Sep 08, 2022 | 29.08 | 30.05 | 28.83 | 29.95 | 539,028 | +0.59(+2.00%) |
Sep 07, 2022 | 29.21 | 29.39 | 28.93 | 29.37 | 331,433 | +0.22(+0.76%) |
Sep 06, 2022 | 29.03 | 29.28 | 28.52 | 29.14 | 369,536 | +0.12(+0.40%) |
Sep 02, 2022 | 30.04 | 30.14 | 28.91 | 29.03 | 435,614 | -0.77(-2.57%) |