Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.13 | 36.07 | 32.96 | 35.51 | 2,055,350 | +2.43(+7.35%) |
Nov 29, 2022 | 32.21 | 33.72 | 32.21 | 33.08 | 1,261,370 | +1.70(+5.42%) |
Nov 28, 2022 | 34.28 | 34.28 | 31.10 | 31.38 | 2,027,253 | -3.50(-10.04%) |
Nov 25, 2022 | 35.56 | 35.56 | 34.53 | 34.88 | 617,418 | -0.93(-2.61%) |
Nov 23, 2022 | 34.39 | 36.02 | 33.62 | 35.81 | 1,489,432 | +1.41(+4.10%) |
Nov 22, 2022 | 31.95 | 34.45 | 31.95 | 34.40 | 2,168,534 | +2.94(+9.34%) |
Nov 21, 2022 | 31.40 | 31.60 | 30.22 | 31.47 | 1,532,919 | -0.26(-0.83%) |
Nov 18, 2022 | 31.05 | 32.08 | 30.80 | 31.73 | 1,281,362 | +0.54(+1.75%) |
Nov 17, 2022 | 30.95 | 31.54 | 30.39 | 31.18 | 1,276,554 | -0.85(-2.64%) |
Nov 16, 2022 | 32.45 | 33.04 | 31.94 | 32.03 | 1,218,096 | -0.91(-2.78%) |
Nov 15, 2022 | 34.84 | 34.87 | 32.33 | 32.94 | 2,238,773 | -1.09(-3.20%) |
Nov 14, 2022 | 33.60 | 34.61 | 33.06 | 34.03 | 1,453,536 | +0.09(+0.26%) |
Nov 11, 2022 | 33.57 | 34.31 | 32.85 | 33.95 | 1,708,946 | +0.47(+1.39%) |
Nov 10, 2022 | 32.63 | 34.04 | 31.47 | 33.48 | 2,730,660 | +4.57(+15.81%) |
Nov 09, 2022 | 30.42 | 31.26 | 28.64 | 28.91 | 1,908,776 | -1.69(-5.53%) |
Nov 08, 2022 | 28.27 | 31.57 | 27.76 | 30.60 | 3,389,639 | +2.39(+8.48%) |
Nov 07, 2022 | 27.95 | 28.43 | 27.13 | 28.21 | 1,709,232 | +0.48(+1.72%) |
Nov 04, 2022 | 25.46 | 27.82 | 25.44 | 27.73 | 3,194,128 | +4.74(+20.60%) |
Nov 03, 2022 | 22.71 | 23.90 | 22.33 | 22.99 | 1,865,626 | -0.47(-1.99%) |
Nov 02, 2022 | 27.04 | 27.38 | 23.35 | 23.46 | 3,115,674 | -3.22(-12.07%) |
Nov 01, 2022 | 26.78 | 27.37 | 26.38 | 26.68 | 2,213,468 | +1.48(+5.87%) |
Oct 31, 2022 | 25.06 | 25.93 | 24.72 | 25.20 | 1,598,630 | -0.74(-2.85%) |
Oct 28, 2022 | 25.43 | 26.00 | 24.72 | 25.94 | 2,062,970 | -0.41(-1.55%) |
Oct 27, 2022 | 27.64 | 28.05 | 26.26 | 26.35 | 1,938,246 | -1.02(-3.73%) |
Oct 26, 2022 | 26.54 | 28.10 | 26.48 | 27.37 | 2,614,441 | +1.51(+5.83%) |
Oct 25, 2022 | 25.05 | 26.29 | 25.04 | 25.86 | 1,995,906 | +0.96(+3.87%) |
Oct 24, 2022 | 25.15 | 25.21 | 23.98 | 24.90 | 2,256,652 | -0.92(-3.58%) |
Oct 21, 2022 | 23.46 | 25.88 | 23.15 | 25.82 | 3,059,039 | +2.69(+11.65%) |
Oct 20, 2022 | 22.76 | 24.50 | 22.52 | 23.13 | 2,450,346 | +0.56(+2.50%) |
Oct 19, 2022 | 23.25 | 23.55 | 22.26 | 22.57 | 2,166,108 | -1.73(-7.13%) |
Oct 18, 2022 | 24.68 | 24.90 | 23.65 | 24.30 | 1,592,941 | +0.44(+1.83%) |
Oct 17, 2022 | 24.08 | 24.81 | 23.86 | 23.86 | 1,589,567 | +1.26(+5.60%) |
Oct 14, 2022 | 24.72 | 24.80 | 22.48 | 22.59 | 2,251,860 | -2.67(-10.55%) |
Oct 13, 2022 | 23.42 | 25.49 | 22.43 | 25.26 | 2,947,615 | -0.58(-2.26%) |
Oct 12, 2022 | 25.12 | 26.19 | 24.52 | 25.84 | 2,322,635 | +0.75(+2.98%) |
Oct 11, 2022 | 25.69 | 27.03 | 24.98 | 25.09 | 2,488,760 | -0.56(-2.20%) |
Oct 10, 2022 | 25.67 | 26.69 | 25.22 | 25.66 | 1,515,504 | -1.14(-4.25%) |
Oct 07, 2022 | 28.48 | 29.05 | 26.53 | 26.80 | 2,613,585 | -2.82(-9.52%) |
Oct 06, 2022 | 28.78 | 29.68 | 28.07 | 29.62 | 2,038,431 | +0.48(+1.64%) |
Oct 05, 2022 | 28.60 | 29.18 | 27.20 | 29.14 | 2,616,394 | -0.90(-3.01%) |
Oct 04, 2022 | 29.58 | 30.89 | 28.98 | 30.05 | 3,129,766 | +1.80(+6.37%) |
Oct 03, 2022 | 26.75 | 28.42 | 26.41 | 28.25 | 3,111,488 | +2.56(+9.96%) |
Sep 30, 2022 | 24.19 | 26.53 | 23.91 | 25.69 | 2,921,844 | +1.43(+5.89%) |
Sep 29, 2022 | 23.30 | 24.37 | 22.54 | 24.26 | 2,259,356 | +0.50(+2.09%) |
Sep 28, 2022 | 21.60 | 23.91 | 21.50 | 23.76 | 3,143,811 | +3.10(+15.02%) |
Sep 27, 2022 | 21.15 | 21.87 | 20.52 | 20.66 | 2,699,407 | +0.16(+0.76%) |
Sep 26, 2022 | 21.72 | 22.21 | 19.89 | 20.50 | 3,022,778 | -1.53(-6.93%) |
Sep 23, 2022 | 23.46 | 23.60 | 21.42 | 22.03 | 3,442,672 | -3.11(-12.38%) |
Sep 22, 2022 | 25.97 | 26.73 | 24.89 | 25.14 | 2,814,787 | -0.53(-2.05%) |
Sep 21, 2022 | 26.02 | 27.54 | 24.76 | 25.67 | 3,109,755 | +0.13(+0.50%) |
Sep 20, 2022 | 26.15 | 26.15 | 24.96 | 25.54 | 2,070,694 | -1.60(-5.88%) |
Sep 19, 2022 | 24.94 | 27.19 | 24.74 | 27.14 | 1,653,310 | +1.24(+4.77%) |
Sep 16, 2022 | 25.02 | 26.91 | 24.40 | 25.90 | 2,322,765 | -0.15(-0.56%) |
Sep 15, 2022 | 27.21 | 28.02 | 25.52 | 26.05 | 2,391,882 | -1.89(-6.75%) |
Sep 14, 2022 | 28.09 | 28.79 | 27.74 | 27.93 | 1,278,842 | +0.12(+0.42%) |
Sep 13, 2022 | 28.34 | 29.78 | 27.62 | 27.82 | 2,159,914 | -2.71(-8.89%) |
Sep 12, 2022 | 30.65 | 31.39 | 30.05 | 30.53 | 1,952,307 | +1.26(+4.32%) |
Sep 09, 2022 | 27.91 | 29.38 | 27.91 | 29.27 | 1,998,328 | +2.08(+7.66%) |
Sep 08, 2022 | 26.68 | 27.46 | 26.06 | 27.19 | 1,429,142 | +0.16(+0.58%) |
Sep 07, 2022 | 24.96 | 27.54 | 24.49 | 27.03 | 2,330,510 | +2.05(+8.22%) |
Sep 06, 2022 | 26.14 | 27.09 | 24.92 | 24.98 | 1,898,042 | -0.97(-3.75%) |
Sep 02, 2022 | 25.25 | 26.94 | 24.74 | 25.95 | 2,317,682 | +1.61(+6.63%) |