Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.77 | 34.32 | 31.70 | 33.97 | 3,789,310 | +2.14(+6.74%) |
Nov 29, 2022 | 31.00 | 32.19 | 30.88 | 31.82 | 2,908,469 | +1.82(+6.08%) |
Nov 28, 2022 | 32.48 | 32.48 | 29.89 | 30.00 | 3,495,937 | -2.75(-8.41%) |
Nov 25, 2022 | 32.90 | 33.20 | 32.38 | 32.75 | 1,237,400 | -0.48(-1.46%) |
Nov 23, 2022 | 32.33 | 33.42 | 31.62 | 33.24 | 3,386,770 | +1.08(+3.35%) |
Nov 22, 2022 | 30.38 | 32.23 | 30.28 | 32.16 | 3,338,766 | +2.26(+7.56%) |
Nov 21, 2022 | 29.90 | 30.05 | 28.95 | 29.90 | 1,837,384 | -0.36(-1.19%) |
Nov 18, 2022 | 29.63 | 30.37 | 29.32 | 30.26 | 2,555,791 | +0.50(+1.69%) |
Nov 17, 2022 | 29.69 | 30.12 | 29.15 | 29.76 | 2,226,499 | -1.00(-3.25%) |
Nov 16, 2022 | 30.89 | 31.72 | 30.69 | 30.76 | 2,571,060 | -0.68(-2.16%) |
Nov 15, 2022 | 32.81 | 32.87 | 30.78 | 31.43 | 4,261,392 | -0.67(-2.08%) |
Nov 14, 2022 | 31.85 | 32.62 | 31.47 | 32.10 | 3,224,450 | -0.38(-1.16%) |
Nov 11, 2022 | 32.38 | 32.53 | 31.38 | 32.48 | 4,172,525 | +0.19(+0.60%) |
Nov 10, 2022 | 31.25 | 32.47 | 30.35 | 32.29 | 6,600,611 | +4.15(+14.75%) |
Nov 09, 2022 | 28.62 | 29.75 | 27.89 | 28.14 | 4,526,668 | -0.71(-2.45%) |
Nov 08, 2022 | 25.88 | 29.56 | 25.65 | 28.84 | 8,380,177 | +3.01(+11.64%) |
Nov 07, 2022 | 25.77 | 26.05 | 24.86 | 25.84 | 2,974,628 | +0.34(+1.33%) |
Nov 04, 2022 | 23.26 | 25.51 | 23.26 | 25.50 | 7,446,706 | +4.20(+19.72%) |
Nov 03, 2022 | 21.79 | 22.02 | 21.05 | 21.30 | 5,130,278 | -1.10(-4.89%) |
Nov 02, 2022 | 25.68 | 22.29 | 22.39 | 6,596,943 | -2.84(-11.26%) | |
Nov 01, 2022 | 25.52 | 26.04 | 25.04 | 25.24 | 3,822,564 | +0.99(+4.08%) |
Oct 31, 2022 | 24.58 | 24.98 | 24.16 | 24.25 | 3,890,608 | -1.11(-4.36%) |
Oct 28, 2022 | 24.92 | 25.42 | 24.44 | 25.35 | 2,924,177 | -0.31(-1.21%) |
Oct 27, 2022 | 26.51 | 26.73 | 25.59 | 25.66 | 2,999,773 | -0.55(-2.11%) |
Oct 26, 2022 | 25.29 | 26.79 | 25.29 | 26.22 | 4,607,401 | +1.42(+5.71%) |
Oct 25, 2022 | 24.18 | 25.09 | 24.02 | 24.80 | 4,955,153 | +0.93(+3.90%) |
Oct 24, 2022 | 24.00 | 24.16 | 22.97 | 23.87 | 4,524,763 | -0.78(-3.15%) |
Oct 21, 2022 | 22.70 | 24.68 | 22.44 | 24.64 | 6,817,192 | +2.17(+9.67%) |
Oct 20, 2022 | 22.10 | 23.60 | 21.89 | 22.47 | 3,868,452 | +0.52(+2.39%) |
Oct 19, 2022 | 22.40 | 22.63 | 21.67 | 21.95 | 3,604,135 | -1.33(-5.71%) |
Oct 18, 2022 | 23.66 | 23.75 | 22.73 | 23.28 | 2,674,779 | +0.30(+1.31%) |
Oct 17, 2022 | 22.96 | 23.60 | 22.84 | 22.98 | 4,655,293 | +1.26(+5.81%) |
Oct 14, 2022 | 23.17 | 23.31 | 21.59 | 21.72 | 3,366,644 | -2.01(-8.46%) |
Oct 13, 2022 | 22.40 | 23.92 | 21.16 | 23.72 | 3,873,933 | -0.43(-1.77%) |
Oct 12, 2022 | 23.94 | 24.56 | 23.49 | 24.15 | 4,367,498 | +0.32(+1.34%) |
Oct 11, 2022 | 24.32 | 25.38 | 23.69 | 23.83 | 4,889,269 | -0.41(-1.68%) |
Oct 10, 2022 | 24.24 | 25.31 | 24.03 | 24.24 | 4,010,994 | -0.79(-3.14%) |
Oct 07, 2022 | 26.64 | 27.24 | 25.00 | 25.02 | 4,475,957 | -2.71(-9.76%) |
Oct 06, 2022 | 26.78 | 27.80 | 26.43 | 27.73 | 3,917,961 | +0.55(+2.03%) |
Oct 05, 2022 | 26.75 | 27.18 | 25.70 | 27.18 | 3,775,562 | -0.75(-2.67%) |
Oct 04, 2022 | 27.44 | 28.74 | 27.08 | 27.92 | 5,465,951 | +1.47(+5.57%) |
Oct 03, 2022 | 25.40 | 26.51 | 24.97 | 26.45 | 4,231,238 | +1.89(+7.70%) |
Sep 30, 2022 | 23.63 | 25.45 | 23.39 | 24.56 | 4,925,946 | +0.84(+3.56%) |
Sep 29, 2022 | 23.22 | 23.83 | 22.40 | 23.71 | 5,110,442 | +0.19(+0.82%) |
Sep 28, 2022 | 21.50 | 23.52 | 21.49 | 23.52 | 5,549,173 | +2.96(+14.39%) |
Sep 27, 2022 | 21.07 | 21.67 | 20.51 | 20.56 | 4,495,969 | +0.18(+0.90%) |
Sep 26, 2022 | 21.24 | 21.64 | 19.69 | 20.38 | 3,864,493 | -1.12(-5.19%) |
Sep 23, 2022 | 22.61 | 22.70 | 20.97 | 21.49 | 5,587,876 | -2.56(-10.65%) |
Sep 22, 2022 | 24.54 | 25.13 | 23.72 | 24.05 | 3,430,081 | -0.20(-0.84%) |
Sep 21, 2022 | 24.68 | 25.63 | 23.38 | 24.26 | 5,129,228 | +0.12(+0.48%) |
Sep 20, 2022 | 24.70 | 24.73 | 23.61 | 24.14 | 3,686,109 | -1.38(-5.40%) |
Sep 19, 2022 | 23.98 | 25.53 | 23.69 | 25.52 | 3,446,223 | +0.91(+3.71%) |
Sep 16, 2022 | 23.36 | 25.26 | 22.95 | 24.61 | 5,465,335 | +0.44(+1.81%) |
Sep 15, 2022 | 25.24 | 25.72 | 23.68 | 24.17 | 4,928,256 | -1.53(-5.96%) |
Sep 14, 2022 | 25.97 | 26.56 | 25.57 | 25.70 | 3,214,337 | +0.10(+0.38%) |
Sep 13, 2022 | 25.80 | 27.12 | 25.43 | 25.61 | 3,641,300 | -2.22(-7.98%) |
Sep 12, 2022 | 28.24 | 28.41 | 27.47 | 27.83 | 3,399,972 | +0.77(+2.83%) |
Sep 09, 2022 | 26.38 | 27.17 | 26.24 | 27.06 | 3,586,939 | +1.47(+5.76%) |
Sep 08, 2022 | 25.04 | 25.88 | 24.56 | 25.59 | 3,733,948 | +0.15(+0.57%) |
Sep 07, 2022 | 23.68 | 25.84 | 23.37 | 25.44 | 4,373,869 | +1.68(+7.06%) |
Sep 06, 2022 | 24.55 | 25.33 | 23.63 | 23.76 | 3,581,380 | -0.67(-2.74%) |
Sep 02, 2022 | 23.95 | 25.24 | 23.36 | 24.43 | 4,505,074 | +1.44(+6.24%) |