Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.47 | 29.62 | 28.15 | 29.58 | 4,296,750 | +1.22(+4.32%) |
Nov 29, 2022 | 27.86 | 28.55 | 27.80 | 28.36 | 4,292,323 | +0.52(+1.88%) |
Nov 28, 2022 | 27.60 | 27.91 | 27.54 | 27.84 | 3,500,206 | -0.05(-0.17%) |
Nov 25, 2022 | 27.96 | 28.02 | 27.48 | 27.88 | 1,187,402 | -0.24(-0.84%) |
Nov 23, 2022 | 27.61 | 28.23 | 27.61 | 28.12 | 2,320,059 | +0.31(+1.13%) |
Nov 22, 2022 | 27.55 | 28.03 | 27.33 | 27.81 | 3,332,709 | +0.31(+1.14%) |
Nov 21, 2022 | 26.80 | 27.69 | 26.59 | 27.49 | 2,765,520 | +0.65(+2.40%) |
Nov 18, 2022 | 27.56 | 27.67 | 26.79 | 26.85 | 2,313,133 | -0.29(-1.08%) |
Nov 17, 2022 | 26.90 | 27.20 | 26.59 | 27.14 | 2,536,433 | -0.32(-1.16%) |
Nov 16, 2022 | 27.53 | 27.82 | 27.06 | 27.46 | 3,159,051 | -0.46(-1.65%) |
Nov 15, 2022 | 28.02 | 28.55 | 27.66 | 27.92 | 3,983,876 | +0.80(+2.94%) |
Nov 14, 2022 | 28.06 | 28.16 | 27.02 | 27.12 | 3,772,362 | -1.20(-4.24%) |
Nov 11, 2022 | 27.68 | 28.84 | 27.46 | 28.32 | 3,917,946 | +0.75(+2.72%) |
Nov 10, 2022 | 25.80 | 27.82 | 25.80 | 27.57 | 5,033,612 | +3.13(+12.83%) |
Nov 09, 2022 | 24.31 | 24.72 | 24.04 | 24.44 | 6,213,417 | +0.11(+0.46%) |
Nov 08, 2022 | 26.35 | 26.35 | 23.86 | 24.33 | 5,771,716 | -2.03(-7.69%) |
Nov 07, 2022 | 26.55 | 26.61 | 26.16 | 26.35 | 5,601,914 | +0.13(+0.50%) |
Nov 04, 2022 | 26.03 | 26.55 | 25.72 | 26.22 | 4,583,307 | +0.71(+2.80%) |
Nov 03, 2022 | 25.46 | 26.00 | 25.23 | 25.51 | 3,080,931 | -0.61(-2.34%) |
Nov 02, 2022 | 26.57 | 27.38 | 26.09 | 26.12 | 3,496,815 | -0.49(-1.83%) |
Nov 01, 2022 | 26.94 | 27.06 | 26.43 | 26.61 | 3,113,062 | +0.07(+0.25%) |
Oct 31, 2022 | 26.78 | 26.84 | 26.28 | 26.54 | 4,488,761 | -0.47(-1.74%) |
Oct 28, 2022 | 26.46 | 27.05 | 26.07 | 27.01 | 2,054,541 | +0.38(+1.41%) |
Oct 27, 2022 | 26.82 | 26.95 | 26.39 | 26.64 | 1,556,577 | +0.30(+1.14%) |
Oct 26, 2022 | 26.01 | 26.81 | 25.94 | 26.33 | 3,054,722 | +0.20(+0.75%) |
Oct 25, 2022 | 24.87 | 26.17 | 24.87 | 26.14 | 4,003,702 | +1.28(+5.13%) |
Oct 24, 2022 | 25.03 | 25.06 | 24.30 | 24.86 | 2,143,367 | +0.08(+0.34%) |
Oct 21, 2022 | 24.08 | 24.89 | 23.69 | 24.78 | 4,086,284 | +0.68(+2.80%) |
Oct 20, 2022 | 24.31 | 24.84 | 23.84 | 24.10 | 2,873,109 | -0.21(-0.85%) |
Oct 19, 2022 | 24.88 | 24.96 | 23.85 | 24.31 | 6,605,930 | -0.92(-3.65%) |
Oct 18, 2022 | 25.67 | 25.80 | 24.90 | 25.23 | 2,553,411 | +0.45(+1.82%) |
Oct 17, 2022 | 24.66 | 25.31 | 24.59 | 24.78 | 3,261,036 | +0.91(+3.81%) |
Oct 14, 2022 | 25.45 | 25.55 | 23.83 | 23.87 | 1,918,469 | -1.12(-4.47%) |
Oct 13, 2022 | 23.46 | 25.19 | 23.08 | 24.98 | 2,747,072 | +0.79(+3.26%) |
Oct 12, 2022 | 24.06 | 24.49 | 23.59 | 24.20 | 4,389,089 | -0.09(-0.39%) |
Oct 11, 2022 | 24.53 | 24.60 | 23.86 | 24.29 | 2,961,969 | -0.40(-1.63%) |
Oct 10, 2022 | 25.12 | 25.65 | 24.53 | 24.69 | 2,412,994 | -0.34(-1.35%) |
Oct 07, 2022 | 25.40 | 25.51 | 24.77 | 25.03 | 2,359,398 | -0.91(-3.51%) |
Oct 06, 2022 | 26.48 | 26.69 | 25.85 | 25.94 | 1,643,519 | -0.65(-2.44%) |
Oct 05, 2022 | 25.98 | 26.65 | 25.87 | 26.59 | 2,415,024 | -0.01(-0.04%) |
Oct 04, 2022 | 26.26 | 26.79 | 25.91 | 26.60 | 3,435,462 | +1.32(+5.24%) |
Oct 03, 2022 | 24.85 | 25.53 | 24.46 | 25.27 | 3,692,986 | +1.02(+4.22%) |
Sep 30, 2022 | 24.70 | 24.93 | 24.20 | 24.25 | 3,194,952 | -0.38(-1.52%) |
Sep 29, 2022 | 25.24 | 25.24 | 24.44 | 24.63 | 1,754,408 | -1.11(-4.30%) |
Sep 28, 2022 | 25.19 | 25.87 | 25.04 | 25.73 | 2,152,045 | +0.71(+2.85%) |
Sep 27, 2022 | 25.33 | 25.71 | 24.68 | 25.02 | 2,014,522 | +0.17(+0.68%) |
Sep 26, 2022 | 24.99 | 25.42 | 24.50 | 24.85 | 2,921,469 | -0.44(-1.74%) |
Sep 23, 2022 | 26.16 | 26.16 | 24.79 | 25.29 | 2,798,977 | -1.15(-4.36%) |
Sep 22, 2022 | 27.55 | 27.58 | 26.12 | 26.45 | 4,031,613 | -1.06(-3.86%) |
Sep 21, 2022 | 28.55 | 28.69 | 27.50 | 27.51 | 1,898,502 | -0.76(-2.69%) |
Sep 20, 2022 | 28.77 | 29.02 | 27.90 | 28.27 | 1,997,106 | -0.99(-3.40%) |
Sep 19, 2022 | 28.62 | 29.51 | 28.46 | 29.26 | 2,528,825 | +0.27(+0.94%) |
Sep 16, 2022 | 28.91 | 29.37 | 28.62 | 28.99 | 8,482,964 | -0.50(-1.69%) |
Sep 15, 2022 | 29.32 | 30.32 | 29.32 | 29.49 | 1,919,042 | -0.19(-0.63%) |
Sep 14, 2022 | 29.78 | 29.93 | 29.26 | 29.68 | 3,868,244 | +0.12(+0.41%) |
Sep 13, 2022 | 30.17 | 30.37 | 29.37 | 29.55 | 2,674,223 | -1.80(-5.75%) |
Sep 12, 2022 | 31.33 | 31.65 | 31.02 | 31.36 | 2,753,051 | +0.32(+1.03%) |
Sep 09, 2022 | 30.89 | 31.27 | 30.72 | 31.04 | 3,069,566 | +0.49(+1.60%) |
Sep 08, 2022 | 29.92 | 30.64 | 29.66 | 30.55 | 1,396,135 | +0.21(+0.68%) |
Sep 07, 2022 | 29.87 | 30.45 | 29.49 | 30.34 | 1,721,688 | +0.63(+2.12%) |
Sep 06, 2022 | 29.74 | 30.19 | 29.31 | 29.71 | 5,269,795 | -0.56(-1.86%) |
Sep 02, 2022 | 31.13 | 31.29 | 30.08 | 30.28 | 1,214,298 | -0.38(-1.22%) |