Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.92 | 30.36 | 29.52 | 30.34 | 1,203,949 | +0.51(+1.72%) |
Nov 29, 2022 | 29.78 | 30.07 | 29.57 | 29.83 | 702,007 | +0.11(+0.36%) |
Nov 28, 2022 | 30.46 | 30.64 | 29.62 | 29.72 | 607,004 | -0.96(-3.12%) |
Nov 25, 2022 | 30.72 | 30.88 | 30.59 | 30.68 | 246,258 | +0.09(+0.28%) |
Nov 23, 2022 | 30.44 | 30.77 | 30.40 | 30.59 | 428,117 | +0.14(+0.44%) |
Nov 22, 2022 | 30.53 | 30.82 | 30.40 | 30.45 | 788,540 | +0.15(+0.48%) |
Nov 21, 2022 | 30.18 | 30.31 | 29.65 | 30.31 | 904,394 | -0.02(-0.06%) |
Nov 18, 2022 | 30.92 | 31.02 | 30.28 | 30.33 | 701,468 | -0.18(-0.60%) |
Nov 17, 2022 | 30.65 | 30.65 | 29.90 | 30.51 | 995,251 | -0.59(-1.90%) |
Nov 16, 2022 | 31.89 | 32.06 | 30.86 | 31.10 | 921,243 | -0.93(-2.90%) |
Nov 15, 2022 | 31.48 | 32.18 | 31.38 | 32.03 | 824,698 | +0.90(+2.89%) |
Nov 14, 2022 | 31.40 | 31.80 | 31.06 | 31.13 | 969,070 | -0.56(-1.77%) |
Nov 11, 2022 | 31.61 | 32.18 | 31.29 | 31.69 | 1,198,237 | +0.45(+1.42%) |
Nov 10, 2022 | 30.27 | 31.26 | 30.10 | 31.25 | 1,244,992 | +2.10(+7.20%) |
Nov 09, 2022 | 29.18 | 29.58 | 29.01 | 29.15 | 809,930 | -0.50(-1.70%) |
Nov 08, 2022 | 30.16 | 30.16 | 29.24 | 29.65 | 1,047,417 | -0.36(-1.19%) |
Nov 07, 2022 | 29.33 | 30.04 | 29.07 | 30.01 | 1,564,746 | +1.03(+3.54%) |
Nov 04, 2022 | 28.04 | 29.04 | 27.92 | 28.98 | 3,401,990 | +1.67(+6.13%) |
Nov 03, 2022 | 26.51 | 27.64 | 26.36 | 27.31 | 1,521,798 | +0.36(+1.33%) |
Nov 02, 2022 | 26.66 | 26.95 | 2,034,250 | +0.02(+0.07%) | ||
Nov 01, 2022 | 26.03 | 27.79 | 25.89 | 26.93 | 3,546,484 | -0.81(-2.93%) |
Oct 31, 2022 | 27.52 | 28.08 | 27.39 | 27.75 | 1,172,984 | +0.00(+0.00%) |
Oct 28, 2022 | 27.12 | 27.82 | 27.09 | 27.75 | 1,174,745 | +0.74(+2.72%) |
Oct 27, 2022 | 27.14 | 27.56 | 26.88 | 27.01 | 1,093,912 | +0.21(+0.79%) |
Oct 26, 2022 | 26.74 | 27.26 | 26.55 | 26.80 | 953,212 | +0.21(+0.80%) |
Oct 25, 2022 | 25.91 | 26.66 | 25.91 | 26.58 | 787,414 | +0.64(+2.46%) |
Oct 24, 2022 | 25.48 | 25.96 | 25.39 | 25.95 | 936,004 | +0.50(+1.98%) |
Oct 21, 2022 | 24.63 | 25.46 | 24.46 | 25.44 | 712,353 | +0.87(+3.54%) |
Oct 20, 2022 | 24.78 | 25.13 | 24.45 | 24.57 | 1,230,405 | -0.23(-0.94%) |
Oct 19, 2022 | 24.77 | 25.29 | 24.68 | 24.80 | 1,464,709 | -0.25(-1.00%) |
Oct 18, 2022 | 25.08 | 25.34 | 24.79 | 25.06 | 867,125 | +0.53(+2.17%) |
Oct 17, 2022 | 24.25 | 24.70 | 24.16 | 24.52 | 808,866 | +0.89(+3.77%) |
Oct 14, 2022 | 24.49 | 24.59 | 23.61 | 23.63 | 540,196 | -0.74(-3.06%) |
Oct 13, 2022 | 23.29 | 24.50 | 23.11 | 24.38 | 1,384,910 | +0.63(+2.65%) |
Oct 12, 2022 | 23.88 | 24.14 | 23.60 | 23.75 | 818,341 | -0.24(-1.01%) |
Oct 11, 2022 | 24.09 | 24.59 | 23.75 | 23.99 | 1,548,691 | -0.36(-1.47%) |
Oct 10, 2022 | 25.13 | 25.13 | 24.25 | 24.35 | 731,122 | -0.45(-1.79%) |
Oct 07, 2022 | 25.31 | 25.53 | 24.65 | 24.79 | 1,015,148 | -0.85(-3.32%) |
Oct 06, 2022 | 25.72 | 25.98 | 25.51 | 25.65 | 1,123,867 | -0.31(-1.19%) |
Oct 05, 2022 | 25.36 | 26.13 | 25.36 | 25.96 | 2,076,611 | +0.13(+0.49%) |
Oct 04, 2022 | 24.68 | 25.89 | 24.64 | 25.83 | 2,271,855 | +1.67(+6.93%) |
Oct 03, 2022 | 23.90 | 24.40 | 23.80 | 24.16 | 1,882,704 | +0.65(+2.76%) |
Sep 30, 2022 | 23.75 | 24.07 | 23.45 | 23.51 | 1,386,154 | -0.28(-1.18%) |
Sep 29, 2022 | 23.53 | 23.92 | 23.14 | 23.79 | 1,671,299 | +0.02(+0.08%) |
Sep 28, 2022 | 23.92 | 23.93 | 23.60 | 23.77 | 1,535,585 | +0.06(+0.24%) |
Sep 27, 2022 | 24.02 | 24.16 | 23.53 | 23.71 | 3,140,564 | +0.02(+0.08%) |
Sep 26, 2022 | 23.69 | 24.27 | 23.50 | 23.69 | 2,068,636 | -0.05(-0.20%) |
Sep 23, 2022 | 24.19 | 24.43 | 23.34 | 23.74 | 2,222,332 | -0.85(-3.47%) |
Sep 22, 2022 | 25.16 | 25.34 | 24.57 | 24.59 | 1,677,384 | -0.53(-2.10%) |
Sep 21, 2022 | 26.06 | 26.17 | 25.01 | 25.12 | 952,056 | -0.56(-2.17%) |
Sep 20, 2022 | 26.52 | 26.52 | 25.39 | 25.68 | 1,436,441 | -0.88(-3.32%) |
Sep 19, 2022 | 25.87 | 26.58 | 25.87 | 26.56 | 953,606 | +0.49(+1.88%) |
Sep 16, 2022 | 26.07 | 26.47 | 25.70 | 26.07 | 2,405,098 | -0.33(-1.24%) |
Sep 15, 2022 | 26.90 | 27.42 | 25.96 | 26.40 | 2,563,471 | -0.88(-3.24%) |
Sep 14, 2022 | 27.97 | 28.38 | 26.85 | 27.28 | 3,236,338 | -2.26(-7.66%) |
Sep 13, 2022 | 29.92 | 30.00 | 29.25 | 29.55 | 906,078 | -1.07(-3.48%) |
Sep 12, 2022 | 30.29 | 30.76 | 30.29 | 30.61 | 588,626 | +0.44(+1.46%) |
Sep 09, 2022 | 29.75 | 30.19 | 29.71 | 30.17 | 769,925 | +0.67(+2.28%) |
Sep 08, 2022 | 29.06 | 29.55 | 28.90 | 29.50 | 637,561 | +0.23(+0.79%) |
Sep 07, 2022 | 28.45 | 29.33 | 28.35 | 29.27 | 990,949 | +0.45(+1.57%) |
Sep 06, 2022 | 29.01 | 29.10 | 28.64 | 28.82 | 555,576 | -0.09(-0.30%) |
Sep 02, 2022 | 29.51 | 29.58 | 28.70 | 28.90 | 733,182 | -0.22(-0.76%) |