Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.55 | 33.14 | 32.10 | 33.13 | 2,393,490 | +0.31(+0.94%) |
Nov 29, 2022 | 32.39 | 33.13 | 32.23 | 32.82 | 2,956,340 | +0.43(+1.33%) |
Nov 28, 2022 | 33.55 | 33.58 | 31.95 | 32.39 | 7,303,613 | +1.39(+4.48%) |
Nov 25, 2022 | 31.02 | 32.05 | 30.86 | 31.00 | 1,704,232 | -0.02(-0.06%) |
Nov 23, 2022 | 29.81 | 31.31 | 29.81 | 31.02 | 2,673,090 | +1.05(+3.50%) |
Nov 22, 2022 | 29.12 | 30.05 | 29.12 | 29.97 | 1,491,461 | +1.05(+3.63%) |
Nov 21, 2022 | 28.32 | 28.95 | 28.22 | 28.92 | 1,391,208 | +0.38(+1.33%) |
Nov 18, 2022 | 28.94 | 29.23 | 28.23 | 28.54 | 870,862 | -0.10(-0.35%) |
Nov 17, 2022 | 28.37 | 28.65 | 28.09 | 28.64 | 831,722 | -0.18(-0.62%) |
Nov 16, 2022 | 29.16 | 29.24 | 28.64 | 28.82 | 1,162,693 | -0.53(-1.81%) |
Nov 15, 2022 | 29.85 | 29.86 | 29.07 | 29.35 | 1,268,001 | +0.15(+0.51%) |
Nov 14, 2022 | 29.26 | 30.05 | 29.18 | 29.20 | 2,328,896 | -0.30(-1.02%) |
Nov 11, 2022 | 29.49 | 30.21 | 29.30 | 29.50 | 1,855,679 | +0.23(+0.79%) |
Nov 10, 2022 | 28.89 | 29.35 | 28.80 | 29.27 | 1,570,019 | +1.55(+5.59%) |
Nov 09, 2022 | 28.32 | 28.66 | 27.70 | 27.72 | 1,318,972 | -0.98(-3.41%) |
Nov 08, 2022 | 28.43 | 28.91 | 28.30 | 28.70 | 1,216,304 | +0.25(+0.88%) |
Nov 07, 2022 | 28.28 | 28.75 | 28.11 | 28.45 | 1,898,942 | +0.35(+1.25%) |
Nov 04, 2022 | 27.46 | 28.40 | 27.40 | 28.10 | 1,679,348 | +1.18(+4.38%) |
Nov 03, 2022 | 26.50 | 27.21 | 25.89 | 26.92 | 1,653,113 | -0.03(-0.11%) |
Nov 02, 2022 | 27.40 | 26.94 | 26.95 | 2,928,606 | +0.96(+3.69%) | |
Nov 01, 2022 | 25.78 | 26.08 | 25.52 | 25.99 | 1,021,834 | +0.51(+2.00%) |
Oct 31, 2022 | 25.45 | 25.77 | 25.45 | 25.48 | 1,139,370 | -0.19(-0.74%) |
Oct 28, 2022 | 25.27 | 25.77 | 25.09 | 25.67 | 1,259,679 | +0.49(+1.95%) |
Oct 27, 2022 | 25.39 | 25.64 | 25.12 | 25.18 | 1,009,697 | +0.00(+0.00%) |
Oct 26, 2022 | 25.33 | 25.59 | 25.11 | 25.18 | 1,041,742 | +0.08(+0.32%) |
Oct 25, 2022 | 24.48 | 25.30 | 24.48 | 25.10 | 1,153,910 | +0.45(+1.83%) |
Oct 24, 2022 | 24.87 | 24.96 | 24.50 | 24.65 | 489,195 | +0.01(+0.04%) |
Oct 21, 2022 | 24.07 | 24.81 | 23.82 | 24.64 | 771,862 | +0.74(+3.10%) |
Oct 20, 2022 | 24.32 | 24.60 | 23.68 | 23.90 | 932,454 | -0.36(-1.48%) |
Oct 19, 2022 | 24.38 | 24.58 | 24.11 | 24.26 | 962,325 | -0.31(-1.26%) |
Oct 18, 2022 | 24.69 | 25.06 | 24.27 | 24.57 | 722,117 | +0.49(+2.03%) |
Oct 17, 2022 | 23.99 | 24.31 | 23.75 | 24.08 | 843,233 | +0.54(+2.29%) |
Oct 14, 2022 | 24.03 | 24.30 | 23.46 | 23.54 | 1,470,736 | -0.25(-1.05%) |
Oct 13, 2022 | 22.72 | 24.11 | 22.65 | 23.79 | 1,355,264 | +0.48(+2.06%) |
Oct 12, 2022 | 23.20 | 23.55 | 22.84 | 23.31 | 1,157,777 | +0.19(+0.82%) |
Oct 11, 2022 | 23.58 | 23.85 | 23.09 | 23.12 | 1,857,595 | -0.71(-2.98%) |
Oct 10, 2022 | 23.75 | 24.05 | 23.47 | 23.83 | 1,394,642 | +0.28(+1.19%) |
Oct 07, 2022 | 23.68 | 23.79 | 23.27 | 23.55 | 1,430,078 | -0.39(-1.63%) |
Oct 06, 2022 | 24.16 | 24.39 | 23.90 | 23.94 | 706,427 | -0.34(-1.40%) |
Oct 05, 2022 | 23.94 | 24.41 | 23.84 | 24.28 | 1,232,410 | -0.13(-0.53%) |
Oct 04, 2022 | 24.02 | 24.57 | 24.02 | 24.41 | 1,553,640 | +0.92(+3.92%) |
Oct 03, 2022 | 23.14 | 23.67 | 22.91 | 23.49 | 1,745,978 | +0.75(+3.30%) |
Sep 30, 2022 | 22.71 | 23.15 | 22.48 | 22.74 | 1,264,187 | +0.13(+0.57%) |
Sep 29, 2022 | 22.63 | 22.63 | 22.25 | 22.61 | 1,324,465 | -0.40(-1.74%) |
Sep 28, 2022 | 21.87 | 23.15 | 21.70 | 23.01 | 1,518,904 | +1.29(+5.94%) |
Sep 27, 2022 | 22.36 | 22.56 | 21.49 | 21.72 | 1,958,738 | -0.41(-1.85%) |
Sep 26, 2022 | 22.27 | 22.70 | 22.00 | 22.13 | 2,324,440 | -0.39(-1.73%) |
Sep 23, 2022 | 22.51 | 22.71 | 22.01 | 22.52 | 1,873,710 | -0.47(-2.04%) |
Sep 22, 2022 | 23.74 | 23.74 | 22.93 | 22.99 | 1,272,505 | -0.65(-2.75%) |
Sep 21, 2022 | 24.32 | 24.50 | 23.59 | 23.64 | 1,336,392 | -0.48(-1.99%) |
Sep 20, 2022 | 23.96 | 24.26 | 23.66 | 24.12 | 1,316,914 | -0.22(-0.90%) |
Sep 19, 2022 | 23.37 | 24.44 | 23.37 | 24.34 | 1,372,999 | +0.65(+2.74%) |
Sep 16, 2022 | 24.26 | 24.29 | 23.54 | 23.69 | 3,534,003 | -1.05(-4.24%) |
Sep 15, 2022 | 24.97 | 25.37 | 24.68 | 24.74 | 931,787 | -0.50(-1.98%) |
Sep 14, 2022 | 25.40 | 25.48 | 24.91 | 25.24 | 1,173,006 | -0.27(-1.06%) |
Sep 13, 2022 | 25.78 | 26.07 | 25.43 | 25.51 | 971,263 | -0.96(-3.63%) |
Sep 12, 2022 | 26.58 | 27.02 | 26.38 | 26.47 | 922,879 | +0.15(+0.57%) |
Sep 09, 2022 | 26.06 | 26.52 | 26.03 | 26.32 | 740,296 | +0.55(+2.13%) |
Sep 08, 2022 | 25.20 | 25.94 | 24.88 | 25.77 | 968,471 | +0.20(+0.78%) |
Sep 07, 2022 | 24.65 | 25.57 | 24.52 | 25.57 | 1,007,652 | +0.72(+2.90%) |
Sep 06, 2022 | 24.99 | 25.09 | 24.57 | 24.85 | 1,125,021 | +0.12(+0.49%) |
Sep 02, 2022 | 25.27 | 25.52 | 24.68 | 24.73 | 854,514 | -0.11(-0.44%) |