Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.73 | 29.90 | 28.22 | 29.84 | 2,043,514 | +1.73(+6.15%) |
Nov 29, 2022 | 28.58 | 28.72 | 27.91 | 28.11 | 915,321 | -0.30(-1.06%) |
Nov 28, 2022 | 28.34 | 28.81 | 28.05 | 28.41 | 1,091,140 | -0.15(-0.53%) |
Nov 25, 2022 | 28.44 | 28.94 | 28.35 | 28.56 | 375,164 | +0.00(+0.00%) |
Nov 23, 2022 | 28.46 | 28.70 | 27.98 | 28.56 | 903,360 | +0.23(+0.81%) |
Nov 22, 2022 | 28.50 | 28.56 | 27.85 | 28.33 | 924,442 | -0.28(-0.98%) |
Nov 21, 2022 | 28.04 | 28.68 | 27.83 | 28.61 | 999,940 | +0.32(+1.13%) |
Nov 18, 2022 | 29.33 | 29.33 | 27.74 | 28.29 | 1,360,135 | -0.47(-1.63%) |
Nov 17, 2022 | 27.90 | 28.84 | 27.58 | 28.76 | 1,093,417 | +0.24(+0.84%) |
Nov 16, 2022 | 28.68 | 29.17 | 28.26 | 28.52 | 1,512,965 | -0.38(-1.31%) |
Nov 15, 2022 | 27.73 | 28.96 | 27.73 | 28.90 | 1,683,181 | +1.94(+7.20%) |
Nov 14, 2022 | 28.12 | 28.29 | 26.93 | 26.96 | 1,440,266 | -1.25(-4.43%) |
Nov 11, 2022 | 28.70 | 29.07 | 28.20 | 28.21 | 1,338,844 | -0.28(-0.98%) |
Nov 10, 2022 | 28.00 | 28.73 | 27.88 | 28.49 | 1,915,588 | +1.26(+4.63%) |
Nov 09, 2022 | 26.05 | 27.36 | 25.92 | 27.23 | 2,233,027 | +0.95(+3.61%) |
Nov 08, 2022 | 25.99 | 26.34 | 25.64 | 26.28 | 1,419,210 | +0.53(+2.06%) |
Nov 07, 2022 | 26.10 | 26.39 | 25.25 | 25.75 | 1,427,996 | -0.14(-0.54%) |
Nov 04, 2022 | 26.14 | 26.25 | 25.27 | 25.89 | 1,746,897 | +0.34(+1.33%) |
Nov 03, 2022 | 25.64 | 26.55 | 25.50 | 25.55 | 3,095,700 | -0.20(-0.78%) |
Nov 02, 2022 | 26.63 | 25.75 | 10,863,166 | +4.64(+21.98%) | ||
Nov 01, 2022 | 21.97 | 22.32 | 21.07 | 21.11 | 2,470,136 | -0.46(-2.13%) |
Oct 31, 2022 | 22.51 | 22.64 | 21.57 | 21.57 | 2,065,304 | -1.24(-5.44%) |
Oct 28, 2022 | 21.98 | 22.89 | 21.95 | 22.81 | 1,196,843 | +0.75(+3.40%) |
Oct 27, 2022 | 21.76 | 22.50 | 21.66 | 22.06 | 1,361,555 | +0.36(+1.66%) |
Oct 26, 2022 | 21.94 | 22.49 | 21.67 | 21.70 | 800,764 | -0.49(-2.21%) |
Oct 25, 2022 | 21.14 | 22.27 | 21.14 | 22.19 | 1,178,902 | +1.19(+5.67%) |
Oct 24, 2022 | 21.49 | 21.50 | 20.19 | 21.00 | 1,100,179 | -0.50(-2.33%) |
Oct 21, 2022 | 21.34 | 21.85 | 20.77 | 21.50 | 871,808 | +0.18(+0.84%) |
Oct 20, 2022 | 21.07 | 22.08 | 21.05 | 21.32 | 1,285,402 | +0.21(+0.99%) |
Oct 19, 2022 | 21.73 | 22.09 | 21.00 | 21.11 | 1,175,779 | -0.76(-3.48%) |
Oct 18, 2022 | 22.37 | 22.79 | 21.47 | 21.87 | 1,428,885 | +0.11(+0.51%) |
Oct 17, 2022 | 20.63 | 21.78 | 20.59 | 21.76 | 1,581,761 | +1.74(+8.69%) |
Oct 14, 2022 | 22.07 | 22.20 | 19.93 | 20.02 | 1,976,319 | -1.73(-7.95%) |
Oct 13, 2022 | 20.54 | 22.00 | 20.42 | 21.75 | 1,281,264 | +0.19(+0.88%) |
Oct 12, 2022 | 21.01 | 21.81 | 20.44 | 21.56 | 1,155,847 | +0.64(+3.06%) |
Oct 11, 2022 | 21.01 | 21.24 | 19.99 | 20.92 | 1,091,905 | -0.32(-1.51%) |
Oct 10, 2022 | 21.14 | 21.46 | 20.67 | 21.24 | 912,623 | +0.14(+0.66%) |
Oct 07, 2022 | 21.66 | 21.85 | 21.00 | 21.10 | 1,103,442 | -0.94(-4.26%) |
Oct 06, 2022 | 21.52 | 22.07 | 21.47 | 22.04 | 926,963 | +0.56(+2.61%) |
Oct 05, 2022 | 21.42 | 21.76 | 20.62 | 21.48 | 1,205,486 | -0.40(-1.83%) |
Oct 04, 2022 | 21.77 | 22.41 | 21.66 | 21.88 | 1,209,470 | +0.68(+3.21%) |
Oct 03, 2022 | 21.23 | 21.47 | 20.73 | 21.20 | 1,100,225 | +0.13(+0.62%) |
Sep 30, 2022 | 21.44 | 21.96 | 21.07 | 21.07 | 1,336,464 | -0.56(-2.59%) |
Sep 29, 2022 | 22.24 | 22.53 | 21.40 | 21.63 | 2,067,805 | -1.05(-4.63%) |
Sep 28, 2022 | 20.70 | 22.75 | 20.59 | 22.68 | 2,334,881 | +2.17(+10.58%) |
Sep 27, 2022 | 21.02 | 21.28 | 20.24 | 20.51 | 1,380,273 | -0.16(-0.77%) |
Sep 26, 2022 | 19.95 | 21.12 | 19.92 | 20.67 | 2,615,488 | +1.72(+9.08%) |
Sep 23, 2022 | 18.99 | 19.25 | 18.68 | 18.95 | 1,600,306 | -0.37(-1.92%) |
Sep 22, 2022 | 19.94 | 20.05 | 19.31 | 19.32 | 1,798,520 | -0.71(-3.54%) |
Sep 21, 2022 | 21.14 | 21.14 | 19.92 | 20.03 | 1,313,462 | -1.06(-5.03%) |
Sep 20, 2022 | 21.45 | 21.66 | 20.90 | 21.09 | 1,082,090 | -0.77(-3.52%) |
Sep 19, 2022 | 21.04 | 21.86 | 20.89 | 21.86 | 1,629,771 | +0.73(+3.45%) |
Sep 16, 2022 | 22.54 | 22.57 | 20.98 | 21.13 | 2,214,807 | -1.80(-7.85%) |
Sep 15, 2022 | 21.74 | 22.97 | 21.74 | 22.93 | 1,911,375 | +0.99(+4.51%) |
Sep 14, 2022 | 21.57 | 21.94 | 21.23 | 21.94 | 1,104,784 | +0.32(+1.48%) |
Sep 13, 2022 | 22.09 | 22.53 | 21.55 | 21.62 | 1,879,986 | -1.50(-6.49%) |
Sep 12, 2022 | 23.04 | 23.37 | 22.58 | 23.12 | 1,468,652 | +0.05(+0.22%) |
Sep 09, 2022 | 22.87 | 23.47 | 22.86 | 23.07 | 1,339,556 | +0.35(+1.54%) |
Sep 08, 2022 | 21.95 | 22.72 | 21.72 | 22.72 | 1,753,671 | +1.27(+5.92%) |
Sep 07, 2022 | 20.43 | 21.46 | 20.34 | 21.45 | 1,462,461 | +1.11(+5.46%) |
Sep 06, 2022 | 20.71 | 20.80 | 20.25 | 20.34 | 1,422,128 | -0.30(-1.45%) |
Sep 02, 2022 | 20.23 | 20.64 | 19.74 | 20.64 | 2,046,852 | +0.69(+3.46%) |