Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.75 | 34.18 | 33.36 | 34.07 | 888,088 | +0.57(+1.70%) |
Nov 29, 2022 | 33.15 | 33.54 | 32.81 | 33.50 | 491,980 | +0.57(+1.73%) |
Nov 28, 2022 | 32.41 | 32.96 | 32.05 | 32.93 | 723,955 | +0.48(+1.48%) |
Nov 25, 2022 | 32.35 | 32.72 | 32.23 | 32.45 | 254,567 | +0.02(+0.06%) |
Nov 24, 2022 | 32.09 | 32.65 | 32.00 | 32.43 | 196,668 | +0.32(+1.00%) |
Nov 23, 2022 | 31.70 | 32.38 | 31.70 | 32.11 | 307,763 | +0.20(+0.63%) |
Nov 22, 2022 | 31.99 | 32.20 | 31.61 | 31.91 | 500,043 | +0.15(+0.47%) |
Nov 21, 2022 | 31.37 | 31.95 | 31.34 | 31.76 | 557,418 | +0.20(+0.63%) |
Nov 18, 2022 | 31.34 | 31.73 | 31.19 | 31.56 | 325,317 | +0.32(+1.02%) |
Nov 17, 2022 | 31.41 | 31.59 | 30.93 | 31.24 | 579,300 | -0.52(-1.64%) |
Nov 16, 2022 | 32.18 | 32.37 | 31.69 | 31.76 | 383,378 | -0.63(-1.95%) |
Nov 15, 2022 | 32.58 | 32.82 | 32.03 | 32.39 | 571,150 | +0.08(+0.25%) |
Nov 14, 2022 | 32.77 | 32.77 | 32.20 | 32.31 | 690,128 | -0.57(-1.73%) |
Nov 11, 2022 | 32.96 | 33.15 | 32.59 | 32.88 | 493,757 | +0.08(+0.24%) |
Nov 10, 2022 | 31.86 | 32.84 | 31.73 | 32.80 | 805,681 | +1.89(+6.11%) |
Nov 09, 2022 | 31.14 | 31.98 | 30.77 | 30.91 | 731,667 | -0.13(-0.42%) |
Nov 08, 2022 | 31.50 | 31.93 | 30.87 | 31.04 | 822,780 | +0.79(+2.61%) |
Nov 07, 2022 | 29.35 | 30.48 | 29.12 | 30.25 | 670,870 | +1.02(+3.49%) |
Nov 04, 2022 | 28.06 | 29.30 | 28.06 | 29.23 | 328,430 | +1.41(+5.07%) |
Nov 03, 2022 | 27.44 | 28.06 | 27.38 | 27.82 | 262,885 | +0.08(+0.29%) |
Nov 02, 2022 | 28.36 | 27.69 | 27.74 | 487,722 | -0.62(-2.19%) | |
Nov 01, 2022 | 29.41 | 29.41 | 26.98 | 28.36 | 353,645 | -0.61(-2.11%) |
Oct 31, 2022 | 28.16 | 29.13 | 28.05 | 28.97 | 835,712 | +0.69(+2.44%) |
Oct 28, 2022 | 27.89 | 28.58 | 27.89 | 28.28 | 280,560 | +0.39(+1.40%) |
Oct 27, 2022 | 27.47 | 28.30 | 27.40 | 27.89 | 553,661 | +0.51(+1.86%) |
Oct 26, 2022 | 27.02 | 27.83 | 26.99 | 27.38 | 476,476 | +0.29(+1.07%) |
Oct 25, 2022 | 26.52 | 27.12 | 26.38 | 27.09 | 475,412 | +0.56(+2.11%) |
Oct 24, 2022 | 25.89 | 26.63 | 25.71 | 26.53 | 511,256 | +0.70(+2.71%) |
Oct 21, 2022 | 25.09 | 25.85 | 24.99 | 25.83 | 193,582 | +0.67(+2.66%) |
Oct 20, 2022 | 25.62 | 25.94 | 25.12 | 25.16 | 217,489 | -0.37(-1.45%) |
Oct 19, 2022 | 25.49 | 25.89 | 25.34 | 25.53 | 336,797 | -0.13(-0.51%) |
Oct 18, 2022 | 26.02 | 26.25 | 25.50 | 25.66 | 242,307 | -0.01(-0.04%) |
Oct 17, 2022 | 25.94 | 26.54 | 25.60 | 25.67 | 355,320 | +0.18(+0.71%) |
Oct 14, 2022 | 25.49 | 25.93 | 25.27 | 25.49 | 308,298 | +0.05(+0.20%) |
Oct 13, 2022 | 24.77 | 25.59 | 24.26 | 25.44 | 246,981 | +0.28(+1.11%) |
Oct 12, 2022 | 24.80 | 25.27 | 24.57 | 25.16 | 301,174 | +0.33(+1.33%) |
Oct 11, 2022 | 24.65 | 25.19 | 24.65 | 24.83 | 171,280 | -0.25(-1.00%) |
Oct 07, 2022 | 25.08 | 0 | -0.60(-2.34%) | |||
Oct 06, 2022 | 25.80 | 25.98 | 25.53 | 25.68 | 153,111 | -0.20(-0.77%) |
Oct 05, 2022 | 25.99 | 26.28 | 25.57 | 25.88 | 311,493 | -0.51(-1.93%) |
Oct 04, 2022 | 25.72 | 26.43 | 25.72 | 26.39 | 331,188 | +1.06(+4.18%) |
Oct 03, 2022 | 24.52 | 25.60 | 24.27 | 25.33 | 457,499 | +1.05(+4.32%) |
Sep 30, 2022 | 24.20 | 24.67 | 24.12 | 24.28 | 301,742 | +0.06(+0.25%) |
Sep 29, 2022 | 24.56 | 24.78 | 24.12 | 24.22 | 440,106 | -0.60(-2.42%) |
Sep 28, 2022 | 23.75 | 24.91 | 23.73 | 24.82 | 396,385 | +1.04(+4.37%) |
Sep 27, 2022 | 24.08 | 24.28 | 23.60 | 23.78 | 411,463 | -0.06(-0.25%) |
Sep 26, 2022 | 23.75 | 24.16 | 23.46 | 23.84 | 405,430 | -0.23(-0.96%) |
Sep 23, 2022 | 24.90 | 25.00 | 23.67 | 24.07 | 692,333 | -1.27(-5.01%) |
Sep 22, 2022 | 26.08 | 26.23 | 25.26 | 25.34 | 388,137 | -0.63(-2.43%) |
Sep 21, 2022 | 26.34 | 26.64 | 25.96 | 25.97 | 203,961 | -0.25(-0.95%) |
Sep 20, 2022 | 26.58 | 26.58 | 25.98 | 26.22 | 433,113 | -0.47(-1.76%) |
Sep 19, 2022 | 25.86 | 26.95 | 25.86 | 26.69 | 672,206 | +0.53(+2.03%) |
Sep 16, 2022 | 26.59 | 26.61 | 25.93 | 26.16 | 1,452,489 | -0.71(-2.64%) |
Sep 15, 2022 | 27.60 | 27.64 | 26.68 | 26.87 | 556,372 | -0.78(-2.82%) |
Sep 14, 2022 | 27.78 | 27.95 | 27.22 | 27.65 | 567,284 | -0.17(-0.61%) |
Sep 13, 2022 | 27.94 | 28.31 | 27.62 | 27.82 | 477,849 | -0.61(-2.15%) |
Sep 12, 2022 | 28.43 | 28.59 | 28.25 | 28.43 | 207,553 | +0.28(+0.99%) |
Sep 09, 2022 | 27.75 | 28.22 | 27.59 | 28.15 | 272,801 | +0.78(+2.85%) |
Sep 08, 2022 | 27.17 | 27.41 | 26.55 | 27.37 | 452,348 | +0.14(+0.51%) |
Sep 07, 2022 | 27.18 | 27.28 | 26.18 | 27.23 | 492,916 | -0.07(-0.26%) |
Sep 06, 2022 | 27.41 | 27.93 | 27.23 | 27.30 | 253,499 | +0.01(+0.04%) |
Sep 02, 2022 | 27.29 | 0 | +0.15(+0.55%) |