Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.32 | 31.52 | 30.66 | 31.12 | 308,638 | +0.30(+0.99%) |
Nov 29, 2022 | 30.75 | 31.78 | 30.36 | 30.82 | 510,629 | +1.14(+3.85%) |
Nov 28, 2022 | 30.21 | 30.36 | 29.53 | 29.67 | 301,505 | -1.03(-3.36%) |
Nov 25, 2022 | 29.98 | 31.09 | 29.52 | 30.71 | 253,390 | +0.70(+2.34%) |
Nov 23, 2022 | 31.56 | 32.04 | 29.82 | 30.01 | 479,714 | -1.60(-5.05%) |
Nov 22, 2022 | 31.83 | 32.53 | 31.43 | 31.60 | 388,955 | -0.18(-0.55%) |
Nov 21, 2022 | 32.21 | 32.61 | 30.60 | 31.78 | 646,917 | -0.38(-1.18%) |
Nov 18, 2022 | 30.98 | 32.24 | 30.68 | 32.15 | 437,885 | +1.11(+3.57%) |
Nov 17, 2022 | 29.59 | 31.11 | 29.11 | 31.05 | 425,410 | +0.96(+3.19%) |
Nov 16, 2022 | 30.67 | 31.08 | 30.08 | 30.09 | 270,684 | -0.54(-1.78%) |
Nov 15, 2022 | 30.25 | 30.63 | 29.50 | 30.63 | 401,971 | +0.77(+2.59%) |
Nov 14, 2022 | 29.20 | 30.76 | 29.20 | 29.86 | 532,796 | +0.95(+3.29%) |
Nov 11, 2022 | 29.26 | 29.77 | 28.34 | 28.91 | 473,757 | -0.04(-0.13%) |
Nov 10, 2022 | 30.92 | 31.28 | 28.79 | 28.94 | 521,518 | -1.25(-4.15%) |
Nov 09, 2022 | 32.03 | 32.45 | 30.08 | 30.20 | 465,302 | -1.98(-6.16%) |
Nov 08, 2022 | 30.73 | 32.46 | 30.71 | 32.18 | 605,212 | +1.41(+4.59%) |
Nov 07, 2022 | 32.10 | 32.62 | 30.74 | 30.77 | 488,917 | -0.98(-3.08%) |
Nov 04, 2022 | 32.49 | 32.68 | 31.08 | 31.75 | 812,503 | +1.16(+3.80%) |
Nov 03, 2022 | 30.55 | 32.51 | 29.76 | 30.59 | 1,034,889 | +0.00(+0.00%) |
Nov 02, 2022 | 30.36 | 30.59 | 573,009 | -0.10(-0.33%) | ||
Nov 01, 2022 | 29.52 | 30.74 | 29.15 | 30.69 | 680,630 | +1.64(+5.65%) |
Oct 31, 2022 | 28.39 | 29.43 | 28.12 | 29.05 | 315,234 | +0.65(+2.27%) |
Oct 28, 2022 | 29.50 | 29.50 | 28.14 | 28.40 | 319,394 | -0.90(-3.08%) |
Oct 27, 2022 | 29.89 | 30.08 | 28.90 | 29.30 | 386,329 | -0.40(-1.34%) |
Oct 26, 2022 | 30.13 | 30.42 | 29.66 | 29.70 | 329,737 | -0.36(-1.20%) |
Oct 25, 2022 | 29.97 | 30.99 | 28.64 | 30.06 | 916,207 | -0.03(-0.09%) |
Oct 24, 2022 | 30.14 | 30.25 | 29.26 | 30.09 | 406,235 | +0.03(+0.09%) |
Oct 21, 2022 | 29.96 | 30.27 | 29.26 | 30.06 | 351,631 | +0.18(+0.62%) |
Oct 20, 2022 | 30.34 | 30.46 | 29.29 | 29.88 | 310,131 | -0.13(-0.43%) |
Oct 19, 2022 | 30.39 | 30.74 | 29.34 | 30.01 | 456,906 | -0.62(-2.02%) |
Oct 18, 2022 | 29.75 | 30.72 | 29.47 | 30.62 | 684,854 | +1.23(+4.17%) |
Oct 17, 2022 | 28.19 | 29.50 | 27.71 | 29.40 | 765,273 | +1.42(+5.08%) |
Oct 14, 2022 | 27.23 | 28.09 | 26.91 | 27.98 | 488,074 | +0.80(+2.95%) |
Oct 13, 2022 | 26.09 | 27.26 | 25.89 | 27.17 | 535,609 | +0.90(+3.44%) |
Oct 12, 2022 | 25.14 | 26.39 | 24.76 | 26.27 | 377,249 | +1.02(+4.06%) |
Oct 11, 2022 | 24.42 | 25.41 | 24.06 | 25.25 | 540,713 | +0.49(+1.97%) |
Oct 10, 2022 | 25.62 | 26.24 | 24.74 | 24.76 | 449,091 | -0.92(-3.59%) |
Oct 07, 2022 | 25.72 | 26.32 | 25.26 | 25.68 | 667,020 | -0.06(-0.22%) |
Oct 06, 2022 | 24.92 | 26.17 | 24.44 | 25.73 | 892,408 | +1.22(+4.97%) |
Oct 05, 2022 | 24.52 | 24.93 | 23.33 | 24.52 | 919,774 | -0.32(-1.30%) |
Oct 04, 2022 | 26.72 | 26.84 | 24.48 | 24.84 | 796,236 | -1.45(-5.51%) |
Oct 03, 2022 | 26.04 | 26.55 | 25.41 | 26.29 | 1,275,935 | +0.89(+3.49%) |
Sep 30, 2022 | 24.41 | 25.86 | 24.38 | 25.40 | 730,350 | +1.03(+4.24%) |
Sep 29, 2022 | 25.93 | 26.07 | 24.12 | 24.37 | 764,392 | -1.70(-6.51%) |
Sep 28, 2022 | 26.19 | 26.24 | 25.23 | 26.07 | 491,873 | -0.27(-1.02%) |
Sep 27, 2022 | 26.06 | 26.60 | 25.69 | 26.33 | 531,334 | +0.54(+2.07%) |
Sep 26, 2022 | 25.77 | 26.56 | 25.48 | 25.80 | 705,489 | -0.26(-0.99%) |
Sep 23, 2022 | 27.72 | 27.72 | 25.75 | 26.06 | 1,152,135 | -2.52(-8.81%) |
Sep 22, 2022 | 28.81 | 29.44 | 28.17 | 28.58 | 445,617 | +0.02(+0.06%) |
Sep 21, 2022 | 29.40 | 29.50 | 28.53 | 28.56 | 715,243 | -0.57(-1.96%) |
Sep 20, 2022 | 28.63 | 29.42 | 28.02 | 29.13 | 934,534 | +0.53(+1.84%) |
Sep 19, 2022 | 25.06 | 28.63 | 24.95 | 28.60 | 1,602,725 | +3.17(+12.48%) |
Sep 16, 2022 | 25.74 | 25.74 | 24.71 | 25.43 | 607,052 | -0.63(-2.41%) |
Sep 15, 2022 | 26.49 | 26.78 | 25.77 | 26.06 | 490,674 | -0.58(-2.18%) |
Sep 14, 2022 | 25.40 | 26.64 | 25.40 | 26.64 | 658,067 | +1.37(+5.40%) |
Sep 13, 2022 | 25.02 | 25.72 | 24.98 | 25.27 | 501,060 | -0.07(-0.29%) |
Sep 12, 2022 | 25.20 | 25.57 | 24.78 | 25.35 | 726,811 | +0.28(+1.10%) |
Sep 09, 2022 | 24.45 | 25.25 | 24.45 | 25.07 | 550,893 | +1.07(+4.46%) |
Sep 08, 2022 | 22.60 | 24.28 | 22.53 | 24.00 | 652,461 | +1.36(+5.99%) |
Sep 07, 2022 | 22.88 | 22.98 | 22.02 | 22.64 | 440,097 | -0.70(-3.00%) |
Sep 06, 2022 | 22.61 | 23.57 | 22.61 | 23.35 | 958,350 | +1.06(+4.76%) |
Sep 02, 2022 | 21.76 | 22.30 | 21.42 | 22.28 | 439,185 | +0.90(+4.23%) |