Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.09 | 27.99 | 26.60 | 27.99 | 3,421,339 | +1.15(+4.28%) |
Nov 29, 2022 | 26.48 | 27.37 | 26.25 | 26.84 | 2,970,930 | +0.50(+1.90%) |
Nov 28, 2022 | 26.41 | 26.90 | 26.28 | 26.34 | 3,373,622 | -0.56(-2.08%) |
Nov 25, 2022 | 28.78 | 28.78 | 26.09 | 26.90 | 5,625,302 | -2.60(-8.81%) |
Nov 23, 2022 | 28.81 | 29.71 | 28.72 | 29.50 | 1,559,514 | +0.56(+1.94%) |
Nov 22, 2022 | 28.96 | 29.27 | 28.44 | 28.94 | 2,211,108 | +0.24(+0.84%) |
Nov 21, 2022 | 28.60 | 28.76 | 27.64 | 28.70 | 2,745,318 | -0.07(-0.24%) |
Nov 18, 2022 | 28.77 | 29.35 | 28.15 | 28.77 | 3,951,326 | +0.64(+2.28%) |
Nov 17, 2022 | 28.45 | 28.49 | 27.36 | 28.13 | 4,223,536 | -0.90(-3.10%) |
Nov 16, 2022 | 29.78 | 29.92 | 28.75 | 29.03 | 2,999,735 | -0.99(-3.30%) |
Nov 15, 2022 | 31.00 | 31.30 | 28.90 | 30.02 | 6,758,845 | -2.20(-6.83%) |
Nov 14, 2022 | 33.30 | 33.66 | 32.16 | 32.22 | 3,021,653 | -1.40(-4.16%) |
Nov 11, 2022 | 33.83 | 35.81 | 33.30 | 33.62 | 3,734,008 | +0.48(+1.45%) |
Nov 10, 2022 | 31.87 | 33.20 | 31.09 | 33.14 | 2,738,408 | +2.65(+8.69%) |
Nov 09, 2022 | 31.64 | 32.50 | 30.35 | 30.49 | 2,580,474 | -1.72(-5.34%) |
Nov 08, 2022 | 30.90 | 32.67 | 30.33 | 32.21 | 3,138,441 | +1.84(+6.06%) |
Nov 07, 2022 | 30.50 | 30.61 | 29.40 | 30.37 | 2,165,156 | +0.12(+0.40%) |
Nov 04, 2022 | 30.39 | 30.95 | 29.18 | 30.25 | 3,072,797 | +0.85(+2.89%) |
Nov 03, 2022 | 27.92 | 30.97 | 27.61 | 29.40 | 4,590,911 | +0.97(+3.41%) |
Nov 02, 2022 | 29.99 | 28.43 | 6,240,565 | -2.90(-9.26%) | ||
Nov 01, 2022 | 32.55 | 32.88 | 31.14 | 31.33 | 4,506,188 | -0.24(-0.76%) |
Oct 31, 2022 | 31.11 | 31.66 | 30.79 | 31.57 | 3,216,955 | +0.30(+0.96%) |
Oct 28, 2022 | 30.91 | 31.43 | 30.06 | 31.27 | 2,134,195 | +0.29(+0.94%) |
Oct 27, 2022 | 31.77 | 32.13 | 30.63 | 30.98 | 3,033,481 | -0.37(-1.18%) |
Oct 26, 2022 | 31.49 | 32.22 | 31.08 | 31.35 | 2,654,975 | +0.05(+0.16%) |
Oct 25, 2022 | 30.36 | 31.70 | 30.27 | 31.30 | 2,083,127 | +1.09(+3.61%) |
Oct 24, 2022 | 30.56 | 30.97 | 29.07 | 30.21 | 2,551,142 | -0.21(-0.69%) |
Oct 21, 2022 | 28.48 | 30.75 | 28.00 | 30.42 | 3,027,012 | +2.24(+7.95%) |
Oct 20, 2022 | 28.49 | 29.42 | 27.93 | 28.18 | 2,389,415 | -0.24(-0.84%) |
Oct 19, 2022 | 28.12 | 28.74 | 27.82 | 28.42 | 1,903,190 | -0.24(-0.84%) |
Oct 18, 2022 | 28.95 | 29.26 | 28.30 | 28.66 | 2,993,103 | +0.70(+2.50%) |
Oct 17, 2022 | 27.50 | 28.48 | 27.50 | 27.96 | 2,448,716 | +1.08(+4.02%) |
Oct 14, 2022 | 28.80 | 29.17 | 26.83 | 26.88 | 2,344,738 | -1.63(-5.72%) |
Oct 13, 2022 | 25.98 | 28.98 | 25.70 | 28.51 | 4,672,518 | +1.68(+6.26%) |
Oct 12, 2022 | 28.47 | 28.49 | 26.74 | 26.83 | 3,505,736 | -1.71(-5.99%) |
Oct 11, 2022 | 29.50 | 29.50 | 28.14 | 28.54 | 2,707,656 | -1.40(-4.68%) |
Oct 10, 2022 | 29.51 | 30.28 | 29.16 | 29.94 | 2,315,532 | +0.61(+2.08%) |
Oct 07, 2022 | 29.19 | 30.15 | 28.87 | 29.33 | 2,663,935 | -0.35(-1.18%) |
Oct 06, 2022 | 29.70 | 30.80 | 29.66 | 29.68 | 2,224,389 | -0.01(-0.03%) |
Oct 05, 2022 | 30.56 | 30.80 | 28.47 | 29.69 | 4,083,020 | -1.41(-4.53%) |
Oct 04, 2022 | 31.78 | 32.30 | 30.43 | 31.10 | 4,469,174 | +0.46(+1.50%) |
Oct 03, 2022 | 29.62 | 31.14 | 28.65 | 30.64 | 4,193,275 | -0.01(-0.03%) |
Sep 30, 2022 | 30.40 | 31.73 | 30.28 | 30.65 | 2,932,491 | -0.06(-0.20%) |
Sep 29, 2022 | 31.62 | 31.73 | 29.91 | 30.71 | 3,002,096 | -1.46(-4.54%) |
Sep 28, 2022 | 30.75 | 32.52 | 30.25 | 32.17 | 2,527,320 | +0.85(+2.71%) |
Sep 27, 2022 | 31.03 | 32.10 | 30.77 | 31.32 | 2,581,094 | +1.15(+3.81%) |
Sep 26, 2022 | 30.53 | 31.81 | 30.15 | 30.17 | 2,985,922 | -0.40(-1.31%) |
Sep 23, 2022 | 30.69 | 30.97 | 29.61 | 30.57 | 4,963,369 | -1.04(-3.29%) |
Sep 22, 2022 | 34.02 | 34.33 | 31.29 | 31.61 | 3,522,116 | -1.97(-5.87%) |
Sep 21, 2022 | 34.09 | 35.45 | 33.55 | 33.58 | 3,645,057 | -0.37(-1.09%) |
Sep 20, 2022 | 34.64 | 34.95 | 33.63 | 33.95 | 3,977,054 | -0.71(-2.05%) |
Sep 19, 2022 | 32.59 | 34.95 | 32.45 | 34.66 | 4,342,833 | +1.36(+4.08%) |
Sep 16, 2022 | 32.46 | 33.49 | 32.10 | 33.30 | 8,033,098 | -0.02(-0.06%) |
Sep 15, 2022 | 34.59 | 34.96 | 33.17 | 33.32 | 4,037,342 | -1.73(-4.94%) |
Sep 14, 2022 | 33.21 | 35.27 | 33.16 | 35.05 | 5,214,068 | +1.51(+4.50%) |
Sep 13, 2022 | 31.90 | 34.72 | 31.61 | 33.54 | 5,723,421 | -0.02(-0.06%) |
Sep 12, 2022 | 33.11 | 33.73 | 31.73 | 33.56 | 5,674,214 | -0.89(-2.58%) |
Sep 09, 2022 | 34.99 | 36.38 | 34.28 | 34.45 | 5,530,875 | -0.25(-0.72%) |
Sep 08, 2022 | 32.88 | 35.00 | 32.60 | 34.70 | 7,968,126 | +1.48(+4.46%) |
Sep 07, 2022 | 30.97 | 33.28 | 30.64 | 33.22 | 5,094,579 | +2.06(+6.61%) |
Sep 06, 2022 | 31.40 | 31.50 | 29.98 | 31.16 | 3,519,651 | +0.63(+2.06%) |
Sep 02, 2022 | 31.27 | 31.55 | 30.20 | 30.53 | 2,644,256 | -0.12(-0.39%) |