Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.22 | 29.36 | 27.90 | 29.33 | 4,334,410 | +1.21(+4.32%) |
Nov 29, 2022 | 27.62 | 28.30 | 27.56 | 28.11 | 4,329,944 | +0.52(+1.88%) |
Nov 28, 2022 | 27.36 | 27.67 | 27.30 | 27.59 | 3,530,884 | -0.05(-0.17%) |
Nov 25, 2022 | 27.72 | 27.77 | 27.25 | 27.64 | 1,197,810 | -0.24(-0.84%) |
Nov 23, 2022 | 27.37 | 27.99 | 27.37 | 27.88 | 2,340,393 | +0.31(+1.13%) |
Nov 22, 2022 | 27.31 | 27.78 | 27.09 | 27.57 | 3,361,919 | +0.31(+1.14%) |
Nov 21, 2022 | 26.57 | 27.45 | 26.36 | 27.26 | 2,789,759 | +0.64(+2.40%) |
Nov 18, 2022 | 27.32 | 27.42 | 26.56 | 26.62 | 2,333,407 | -0.29(-1.08%) |
Nov 17, 2022 | 26.66 | 26.96 | 26.36 | 26.91 | 2,558,665 | -0.32(-1.16%) |
Nov 16, 2022 | 27.29 | 27.58 | 26.82 | 27.22 | 3,186,739 | -0.46(-1.65%) |
Nov 15, 2022 | 27.78 | 28.30 | 27.42 | 27.68 | 4,018,794 | +0.79(+2.94%) |
Nov 14, 2022 | 27.82 | 27.91 | 26.79 | 26.89 | 3,805,425 | -1.19(-4.24%) |
Nov 11, 2022 | 27.44 | 28.59 | 27.22 | 28.08 | 3,952,286 | +0.74(+2.72%) |
Nov 10, 2022 | 25.58 | 27.58 | 25.58 | 27.33 | 5,077,730 | +3.11(+12.83%) |
Nov 09, 2022 | 24.10 | 24.51 | 23.83 | 24.23 | 6,267,875 | +0.11(+0.46%) |
Nov 08, 2022 | 26.12 | 26.12 | 23.65 | 24.12 | 5,822,303 | -2.01(-7.69%) |
Nov 07, 2022 | 26.32 | 26.38 | 25.93 | 26.12 | 5,651,013 | +0.13(+0.50%) |
Nov 04, 2022 | 25.81 | 26.32 | 25.49 | 25.99 | 4,623,479 | +0.71(+2.80%) |
Nov 03, 2022 | 25.24 | 25.77 | 25.01 | 25.29 | 3,107,934 | -0.60(-2.34%) |
Nov 02, 2022 | 26.34 | 27.14 | 25.86 | 25.89 | 3,527,464 | -0.48(-1.83%) |
Nov 01, 2022 | 26.70 | 26.82 | 26.20 | 26.38 | 3,140,347 | +0.07(+0.25%) |
Oct 31, 2022 | 26.54 | 26.60 | 26.05 | 26.31 | 4,528,103 | -0.47(-1.74%) |
Oct 28, 2022 | 26.23 | 26.81 | 25.84 | 26.78 | 2,072,548 | +0.37(+1.41%) |
Oct 27, 2022 | 26.59 | 26.72 | 26.16 | 26.40 | 1,570,220 | +0.30(+1.14%) |
Oct 26, 2022 | 25.78 | 26.58 | 25.72 | 26.11 | 3,081,496 | +0.20(+0.75%) |
Oct 25, 2022 | 24.65 | 25.94 | 24.65 | 25.91 | 4,038,794 | +1.27(+5.13%) |
Oct 24, 2022 | 24.81 | 24.84 | 24.09 | 24.65 | 2,162,153 | +0.08(+0.34%) |
Oct 21, 2022 | 23.87 | 24.68 | 23.49 | 24.56 | 4,122,100 | +0.67(+2.80%) |
Oct 20, 2022 | 24.10 | 24.62 | 23.63 | 23.89 | 2,898,291 | -0.20(-0.85%) |
Oct 19, 2022 | 24.66 | 24.74 | 23.64 | 24.10 | 6,663,829 | -0.91(-3.65%) |
Oct 18, 2022 | 25.45 | 25.58 | 24.68 | 25.01 | 2,575,791 | +0.45(+1.82%) |
Oct 17, 2022 | 24.45 | 25.09 | 24.38 | 24.56 | 3,289,618 | +0.90(+3.81%) |
Oct 14, 2022 | 25.23 | 25.32 | 23.63 | 23.66 | 1,935,284 | -1.11(-4.47%) |
Oct 13, 2022 | 23.26 | 24.97 | 22.88 | 24.77 | 2,771,150 | +0.78(+3.26%) |
Oct 12, 2022 | 23.85 | 24.28 | 23.38 | 23.98 | 4,427,558 | -0.09(-0.39%) |
Oct 11, 2022 | 24.32 | 24.38 | 23.65 | 24.08 | 2,987,930 | -0.40(-1.63%) |
Oct 10, 2022 | 24.91 | 25.43 | 24.32 | 24.48 | 2,434,144 | -0.33(-1.35%) |
Oct 07, 2022 | 25.18 | 25.29 | 24.55 | 24.81 | 2,380,078 | -0.90(-3.51%) |
Oct 06, 2022 | 26.25 | 26.46 | 25.62 | 25.72 | 1,657,924 | -0.64(-2.44%) |
Oct 05, 2022 | 25.75 | 26.42 | 25.64 | 26.36 | 2,436,191 | -0.01(-0.04%) |
Oct 04, 2022 | 26.03 | 26.55 | 25.69 | 26.37 | 3,465,573 | +1.31(+5.24%) |
Oct 03, 2022 | 24.64 | 25.31 | 24.25 | 25.05 | 3,725,354 | +1.01(+4.22%) |
Sep 30, 2022 | 24.49 | 24.71 | 23.99 | 24.04 | 3,222,955 | -0.37(-1.52%) |
Sep 29, 2022 | 25.02 | 25.02 | 24.23 | 24.41 | 1,769,785 | -1.10(-4.30%) |
Sep 28, 2022 | 24.97 | 25.65 | 24.82 | 25.51 | 2,170,907 | +0.71(+2.85%) |
Sep 27, 2022 | 25.11 | 25.48 | 24.47 | 24.80 | 2,032,179 | +0.17(+0.68%) |
Sep 26, 2022 | 24.78 | 25.20 | 24.28 | 24.64 | 2,947,075 | -0.44(-1.74%) |
Sep 23, 2022 | 25.93 | 25.93 | 24.57 | 25.07 | 2,823,510 | -1.14(-4.36%) |
Sep 22, 2022 | 27.31 | 27.34 | 25.90 | 26.22 | 4,066,949 | -1.05(-3.86%) |
Sep 21, 2022 | 28.30 | 28.44 | 27.26 | 27.27 | 1,915,141 | -0.75(-2.69%) |
Sep 20, 2022 | 28.52 | 28.77 | 27.66 | 28.02 | 2,014,610 | -0.99(-3.40%) |
Sep 19, 2022 | 28.37 | 29.25 | 28.21 | 29.01 | 2,550,989 | +0.27(+0.94%) |
Sep 16, 2022 | 28.66 | 29.12 | 28.38 | 28.74 | 8,557,315 | -0.49(-1.69%) |
Sep 15, 2022 | 29.06 | 30.06 | 29.06 | 29.23 | 1,935,862 | -0.19(-0.63%) |
Sep 14, 2022 | 29.52 | 29.67 | 29.01 | 29.42 | 3,902,148 | +0.12(+0.41%) |
Sep 13, 2022 | 29.91 | 30.11 | 29.11 | 29.30 | 2,697,661 | -1.79(-5.75%) |
Sep 12, 2022 | 31.06 | 31.37 | 30.75 | 31.08 | 2,777,181 | +0.32(+1.03%) |
Sep 09, 2022 | 30.62 | 31.00 | 30.45 | 30.77 | 3,096,470 | +0.48(+1.60%) |
Sep 08, 2022 | 29.66 | 30.38 | 29.40 | 30.28 | 1,408,372 | +0.20(+0.68%) |
Sep 07, 2022 | 29.61 | 30.19 | 29.23 | 30.08 | 1,736,778 | +0.62(+2.12%) |
Sep 06, 2022 | 29.48 | 29.93 | 29.06 | 29.46 | 5,315,983 | -0.56(-1.86%) |
Sep 02, 2022 | 30.86 | 31.02 | 29.82 | 30.01 | 1,224,941 | -0.37(-1.22%) |