Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.24 | 29.38 | 27.92 | 29.34 | 4,332,429 | +1.21(+4.32%) |
Nov 29, 2022 | 27.64 | 28.31 | 27.57 | 28.12 | 4,327,965 | +0.52(+1.87%) |
Nov 28, 2022 | 27.37 | 27.68 | 27.32 | 27.61 | 3,529,270 | -0.05(-0.17%) |
Nov 25, 2022 | 27.73 | 27.79 | 27.26 | 27.65 | 1,197,262 | -0.24(-0.84%) |
Nov 23, 2022 | 27.38 | 28.00 | 27.38 | 27.89 | 2,339,324 | +0.31(+1.13%) |
Nov 22, 2022 | 27.32 | 27.80 | 27.10 | 27.58 | 3,360,383 | +0.31(+1.14%) |
Nov 21, 2022 | 26.58 | 27.47 | 26.37 | 27.27 | 2,788,483 | +0.64(+2.40%) |
Nov 18, 2022 | 27.33 | 27.44 | 26.57 | 26.63 | 2,332,340 | -0.29(-1.08%) |
Nov 17, 2022 | 26.67 | 26.98 | 26.37 | 26.92 | 2,557,495 | -0.32(-1.16%) |
Nov 16, 2022 | 27.30 | 27.59 | 26.83 | 27.23 | 3,185,282 | -0.46(-1.65%) |
Nov 15, 2022 | 27.79 | 28.31 | 27.43 | 27.69 | 4,016,957 | +0.79(+2.94%) |
Nov 14, 2022 | 27.83 | 27.92 | 26.80 | 26.90 | 3,803,686 | -1.19(-4.24%) |
Nov 11, 2022 | 27.45 | 28.60 | 27.23 | 28.09 | 3,950,479 | +0.74(+2.72%) |
Nov 10, 2022 | 25.59 | 27.59 | 25.59 | 27.35 | 5,075,409 | +3.11(+12.83%) |
Nov 09, 2022 | 24.11 | 24.52 | 23.84 | 24.24 | 6,265,011 | +0.11(+0.46%) |
Nov 08, 2022 | 26.14 | 26.14 | 23.66 | 24.13 | 5,819,643 | -2.01(-7.69%) |
Nov 07, 2022 | 26.33 | 26.39 | 25.94 | 26.14 | 5,648,430 | +0.13(+0.50%) |
Nov 04, 2022 | 25.82 | 26.33 | 25.50 | 26.01 | 4,621,366 | +0.71(+2.80%) |
Nov 03, 2022 | 25.25 | 25.78 | 25.02 | 25.30 | 3,106,514 | -0.61(-2.34%) |
Nov 02, 2022 | 26.35 | 27.15 | 25.87 | 25.90 | 3,525,852 | -0.48(-1.83%) |
Nov 01, 2022 | 26.71 | 26.83 | 26.21 | 26.39 | 3,138,912 | +0.07(+0.25%) |
Oct 31, 2022 | 26.56 | 26.62 | 26.06 | 26.32 | 4,526,034 | -0.47(-1.74%) |
Oct 28, 2022 | 26.24 | 26.83 | 25.85 | 26.79 | 2,071,601 | +0.37(+1.41%) |
Oct 27, 2022 | 26.60 | 26.73 | 26.17 | 26.42 | 1,569,503 | +0.30(+1.14%) |
Oct 26, 2022 | 25.79 | 26.59 | 25.73 | 26.12 | 3,080,088 | +0.20(+0.75%) |
Oct 25, 2022 | 24.67 | 25.96 | 24.67 | 25.92 | 4,036,948 | +1.27(+5.13%) |
Oct 24, 2022 | 24.82 | 24.85 | 24.10 | 24.66 | 2,161,165 | +0.08(+0.34%) |
Oct 21, 2022 | 23.88 | 24.69 | 23.50 | 24.57 | 4,120,216 | +0.67(+2.80%) |
Oct 20, 2022 | 24.11 | 24.63 | 23.64 | 23.90 | 2,896,966 | -0.20(-0.85%) |
Oct 19, 2022 | 24.68 | 24.75 | 23.65 | 24.11 | 6,660,784 | -0.91(-3.65%) |
Oct 18, 2022 | 25.46 | 25.59 | 24.69 | 25.02 | 2,574,614 | +0.45(+1.82%) |
Oct 17, 2022 | 24.46 | 25.10 | 24.39 | 24.57 | 3,288,114 | +0.90(+3.81%) |
Oct 14, 2022 | 25.24 | 25.34 | 23.64 | 23.67 | 1,934,399 | -1.11(-4.47%) |
Oct 13, 2022 | 23.27 | 24.98 | 22.89 | 24.78 | 2,769,883 | +0.78(+3.26%) |
Oct 12, 2022 | 23.87 | 24.29 | 23.39 | 24.00 | 4,425,534 | -0.09(-0.39%) |
Oct 11, 2022 | 24.33 | 24.40 | 23.66 | 24.09 | 2,986,564 | -0.40(-1.63%) |
Oct 10, 2022 | 24.92 | 25.44 | 24.33 | 24.49 | 2,433,031 | -0.34(-1.35%) |
Oct 07, 2022 | 25.19 | 25.30 | 24.56 | 24.82 | 2,378,990 | -0.90(-3.51%) |
Oct 06, 2022 | 26.27 | 26.47 | 25.63 | 25.73 | 1,657,167 | -0.64(-2.44%) |
Oct 05, 2022 | 25.76 | 26.43 | 25.65 | 26.37 | 2,435,078 | -0.01(-0.04%) |
Oct 04, 2022 | 26.04 | 26.56 | 25.70 | 26.38 | 3,463,989 | +1.31(+5.24%) |
Oct 03, 2022 | 24.65 | 25.32 | 24.26 | 25.07 | 3,723,651 | +1.01(+4.22%) |
Sep 30, 2022 | 24.50 | 24.72 | 24.01 | 24.05 | 3,221,482 | -0.37(-1.52%) |
Sep 29, 2022 | 25.03 | 25.03 | 24.24 | 24.42 | 1,768,976 | -1.10(-4.30%) |
Sep 28, 2022 | 24.98 | 25.66 | 24.83 | 25.52 | 2,169,915 | +0.71(+2.85%) |
Sep 27, 2022 | 25.12 | 25.49 | 24.48 | 24.81 | 2,031,250 | +0.17(+0.68%) |
Sep 26, 2022 | 24.79 | 25.22 | 24.29 | 24.65 | 2,945,728 | -0.44(-1.74%) |
Sep 23, 2022 | 25.94 | 25.94 | 24.58 | 25.08 | 2,822,219 | -1.14(-4.36%) |
Sep 22, 2022 | 27.32 | 27.36 | 25.91 | 26.23 | 4,065,090 | -1.05(-3.86%) |
Sep 21, 2022 | 28.31 | 28.45 | 27.27 | 27.28 | 1,914,266 | -0.75(-2.69%) |
Sep 20, 2022 | 28.54 | 28.78 | 27.67 | 28.04 | 2,013,689 | -0.99(-3.40%) |
Sep 19, 2022 | 28.38 | 29.26 | 28.22 | 29.02 | 2,549,823 | +0.27(+0.94%) |
Sep 16, 2022 | 28.67 | 29.13 | 28.39 | 28.75 | 8,553,404 | -0.49(-1.69%) |
Sep 15, 2022 | 29.08 | 30.07 | 29.08 | 29.25 | 1,934,977 | -0.19(-0.63%) |
Sep 14, 2022 | 29.53 | 29.68 | 29.02 | 29.43 | 3,900,365 | +0.12(+0.41%) |
Sep 13, 2022 | 29.92 | 30.12 | 29.12 | 29.31 | 2,696,428 | -1.79(-5.75%) |
Sep 12, 2022 | 31.07 | 31.39 | 30.76 | 31.10 | 2,775,911 | +0.32(+1.03%) |
Sep 09, 2022 | 30.63 | 31.01 | 30.46 | 30.78 | 3,095,055 | +0.48(+1.60%) |
Sep 08, 2022 | 29.67 | 30.39 | 29.41 | 30.30 | 1,407,728 | +0.20(+0.68%) |
Sep 07, 2022 | 29.63 | 30.20 | 29.25 | 30.09 | 1,735,984 | +0.62(+2.12%) |
Sep 06, 2022 | 29.50 | 29.94 | 29.07 | 29.47 | 5,313,554 | -0.56(-1.86%) |
Sep 02, 2022 | 30.87 | 31.03 | 29.83 | 30.03 | 1,224,381 | -0.37(-1.23%) |