Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.92 | 25.04 | 23.61 | 24.98 | 2,090,220 | +1.52(+6.48%) |
Nov 29, 2022 | 23.96 | 24.05 | 23.13 | 23.46 | 1,643,722 | -0.10(-0.42%) |
Nov 28, 2022 | 23.97 | 24.55 | 23.51 | 23.56 | 2,011,314 | -0.98(-3.99%) |
Nov 25, 2022 | 26.05 | 26.38 | 24.13 | 24.54 | 3,154,933 | -1.86(-7.05%) |
Nov 23, 2022 | 25.60 | 26.44 | 25.60 | 26.40 | 1,227,232 | +0.65(+2.52%) |
Nov 22, 2022 | 25.54 | 25.86 | 25.20 | 25.75 | 1,273,669 | +0.22(+0.86%) |
Nov 21, 2022 | 24.92 | 25.62 | 24.51 | 25.53 | 1,240,493 | +0.49(+1.96%) |
Nov 18, 2022 | 25.32 | 25.41 | 24.72 | 25.04 | 1,308,617 | -0.07(-0.28%) |
Nov 17, 2022 | 25.46 | 25.79 | 24.78 | 25.11 | 2,279,123 | -0.83(-3.20%) |
Nov 16, 2022 | 26.42 | 26.75 | 25.80 | 25.94 | 1,311,711 | -0.45(-1.71%) |
Nov 15, 2022 | 27.13 | 27.34 | 25.58 | 26.39 | 3,408,074 | -0.98(-3.58%) |
Nov 14, 2022 | 28.14 | 28.15 | 26.81 | 27.37 | 2,672,416 | -0.95(-3.35%) |
Nov 11, 2022 | 28.36 | 29.48 | 28.14 | 28.32 | 2,200,347 | +0.19(+0.68%) |
Nov 10, 2022 | 27.48 | 28.15 | 26.72 | 28.13 | 2,478,593 | +2.28(+8.82%) |
Nov 09, 2022 | 26.82 | 27.38 | 25.82 | 25.85 | 1,964,279 | -1.52(-5.55%) |
Nov 08, 2022 | 26.84 | 28.10 | 26.60 | 27.37 | 2,246,737 | +0.93(+3.52%) |
Nov 07, 2022 | 26.73 | 26.88 | 25.97 | 26.44 | 1,367,879 | +0.01(+0.04%) |
Nov 04, 2022 | 25.98 | 27.27 | 25.89 | 26.43 | 2,684,994 | +1.51(+6.06%) |
Nov 03, 2022 | 23.90 | 25.46 | 23.49 | 24.92 | 2,355,952 | +0.90(+3.75%) |
Nov 02, 2022 | 25.05 | 24.01 | 24.02 | 2,154,463 | -1.13(-4.49%) | |
Nov 01, 2022 | 25.77 | 26.17 | 25.08 | 25.15 | 1,547,288 | +0.27(+1.09%) |
Oct 31, 2022 | 24.90 | 25.14 | 24.48 | 24.88 | 1,292,216 | -0.31(-1.23%) |
Oct 28, 2022 | 25.13 | 25.32 | 24.27 | 25.19 | 1,797,236 | -0.06(-0.24%) |
Oct 27, 2022 | 26.47 | 26.55 | 25.04 | 25.25 | 1,740,321 | -1.00(-3.81%) |
Oct 26, 2022 | 26.25 | 26.89 | 25.80 | 26.25 | 2,319,014 | +0.02(+0.08%) |
Oct 25, 2022 | 25.33 | 26.49 | 25.33 | 26.23 | 2,074,129 | +0.74(+2.90%) |
Oct 24, 2022 | 26.25 | 26.25 | 24.96 | 25.49 | 2,536,440 | -0.81(-3.08%) |
Oct 21, 2022 | 23.66 | 26.59 | 23.46 | 26.30 | 3,574,412 | +2.65(+11.21%) |
Oct 20, 2022 | 24.20 | 24.74 | 23.26 | 23.65 | 2,126,348 | -0.53(-2.19%) |
Oct 19, 2022 | 23.24 | 24.20 | 22.83 | 24.18 | 2,159,074 | +0.76(+3.25%) |
Oct 18, 2022 | 24.24 | 24.36 | 22.92 | 23.42 | 1,816,773 | +0.05(+0.21%) |
Oct 17, 2022 | 22.90 | 23.66 | 22.89 | 23.37 | 1,731,028 | +1.20(+5.41%) |
Oct 14, 2022 | 23.32 | 23.60 | 22.07 | 22.17 | 1,884,297 | -1.04(-4.48%) |
Oct 13, 2022 | 21.03 | 23.50 | 20.81 | 23.21 | 3,457,733 | +0.91(+4.08%) |
Oct 12, 2022 | 22.60 | 22.71 | 21.53 | 22.30 | 2,263,873 | -0.48(-2.11%) |
Oct 11, 2022 | 22.84 | 23.55 | 22.53 | 22.78 | 2,076,613 | -0.38(-1.64%) |
Oct 10, 2022 | 23.51 | 23.90 | 22.50 | 23.16 | 2,265,767 | -0.51(-2.15%) |
Oct 07, 2022 | 26.00 | 26.36 | 23.50 | 23.67 | 6,361,529 | -3.48(-12.82%) |
Oct 06, 2022 | 27.79 | 29.05 | 27.13 | 27.15 | 1,714,213 | -0.99(-3.52%) |
Oct 05, 2022 | 27.90 | 28.30 | 26.89 | 28.14 | 1,991,272 | -0.38(-1.33%) |
Oct 04, 2022 | 28.20 | 28.84 | 27.82 | 28.52 | 2,059,978 | +1.47(+5.43%) |
Oct 03, 2022 | 26.49 | 27.30 | 25.93 | 27.05 | 1,429,397 | +0.82(+3.13%) |
Sep 30, 2022 | 26.25 | 27.27 | 25.68 | 26.23 | 1,608,373 | -0.25(-0.94%) |
Sep 29, 2022 | 27.45 | 27.53 | 26.17 | 26.48 | 1,883,999 | -1.31(-4.71%) |
Sep 28, 2022 | 26.22 | 27.82 | 26.01 | 27.79 | 1,903,880 | +1.45(+5.50%) |
Sep 27, 2022 | 26.80 | 27.14 | 26.04 | 26.34 | 1,445,365 | +0.35(+1.35%) |
Sep 26, 2022 | 25.50 | 26.90 | 25.43 | 25.99 | 2,016,815 | +0.00(+0.00%) |
Sep 23, 2022 | 25.99 | 26.56 | 25.38 | 25.99 | 3,660,565 | -1.19(-4.38%) |
Sep 22, 2022 | 28.65 | 29.16 | 27.11 | 27.18 | 2,437,761 | -1.44(-5.03%) |
Sep 21, 2022 | 29.02 | 29.89 | 28.21 | 28.62 | 1,747,115 | -0.38(-1.31%) |
Sep 20, 2022 | 29.18 | 29.75 | 28.82 | 29.00 | 1,602,852 | -0.38(-1.29%) |
Sep 19, 2022 | 27.70 | 29.50 | 27.60 | 29.38 | 2,065,813 | +0.88(+3.09%) |
Sep 16, 2022 | 29.47 | 29.57 | 28.02 | 28.50 | 3,436,211 | -1.86(-6.13%) |
Sep 15, 2022 | 31.44 | 31.98 | 30.10 | 30.36 | 2,212,652 | -1.34(-4.23%) |
Sep 14, 2022 | 30.83 | 31.80 | 30.23 | 31.70 | 2,255,033 | +0.55(+1.77%) |
Sep 13, 2022 | 30.10 | 32.17 | 29.87 | 31.15 | 2,642,050 | -0.49(-1.55%) |
Sep 12, 2022 | 31.93 | 32.06 | 30.41 | 31.64 | 2,635,570 | -0.08(-0.25%) |
Sep 09, 2022 | 31.60 | 32.50 | 31.32 | 31.72 | 2,968,577 | +0.34(+1.08%) |
Sep 08, 2022 | 28.78 | 31.62 | 28.45 | 31.38 | 4,882,246 | +2.37(+8.17%) |
Sep 07, 2022 | 27.51 | 29.09 | 27.22 | 29.01 | 2,327,315 | +1.12(+4.02%) |
Sep 06, 2022 | 28.19 | 28.70 | 27.17 | 27.89 | 1,886,676 | +0.50(+1.83%) |
Sep 02, 2022 | 28.24 | 28.70 | 27.29 | 27.39 | 1,339,845 | -0.11(-0.40%) |