Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.86 | 27.01 | 25.75 | 26.17 | 933,482 | -0.28(-1.07%) |
Nov 29, 2022 | 26.64 | 26.85 | 26.11 | 26.45 | 936,140 | -0.80(-2.95%) |
Nov 28, 2022 | 27.12 | 27.41 | 26.46 | 27.25 | 1,028,169 | +1.43(+5.52%) |
Nov 25, 2022 | 25.59 | 25.91 | 25.24 | 25.83 | 413,812 | +0.17(+0.66%) |
Nov 23, 2022 | 25.84 | 26.16 | 25.31 | 25.66 | 1,152,301 | +0.59(+2.34%) |
Nov 22, 2022 | 26.01 | 26.30 | 24.93 | 25.07 | 1,053,413 | -1.67(-6.25%) |
Nov 21, 2022 | 27.14 | 28.48 | 26.58 | 26.74 | 2,299,329 | +0.76(+2.91%) |
Nov 18, 2022 | 26.58 | 27.18 | 25.87 | 25.99 | 1,205,571 | +0.39(+1.51%) |
Nov 17, 2022 | 26.46 | 26.72 | 25.55 | 25.60 | 1,263,498 | -0.09(-0.33%) |
Nov 16, 2022 | 25.13 | 25.93 | 24.82 | 25.69 | 920,915 | +1.06(+4.29%) |
Nov 15, 2022 | 25.02 | 25.34 | 24.54 | 24.63 | 1,144,176 | -0.62(-2.47%) |
Nov 14, 2022 | 25.32 | 25.32 | 24.34 | 25.25 | 1,097,702 | +0.15(+0.60%) |
Nov 11, 2022 | 25.63 | 25.85 | 24.91 | 25.10 | 1,279,079 | -1.63(-6.11%) |
Nov 10, 2022 | 26.71 | 27.98 | 26.67 | 26.73 | 1,846,268 | -1.18(-4.23%) |
Nov 09, 2022 | 26.03 | 28.07 | 26.03 | 27.91 | 1,721,116 | +2.44(+9.56%) |
Nov 08, 2022 | 25.55 | 26.08 | 25.24 | 25.48 | 1,111,775 | -0.04(-0.15%) |
Nov 07, 2022 | 26.23 | 26.38 | 25.35 | 25.52 | 725,548 | -0.91(-3.43%) |
Nov 04, 2022 | 25.84 | 27.17 | 25.45 | 26.42 | 1,232,313 | -0.65(-2.41%) |
Nov 03, 2022 | 28.46 | 28.57 | 26.73 | 27.07 | 1,088,592 | -0.99(-3.53%) |
Nov 02, 2022 | 26.97 | 28.17 | 28.07 | 1,583,344 | +1.26(+4.68%) | |
Nov 01, 2022 | 26.38 | 27.11 | 26.37 | 26.81 | 1,057,552 | -0.50(-1.83%) |
Oct 31, 2022 | 28.34 | 28.35 | 26.58 | 27.31 | 1,337,513 | -0.45(-1.63%) |
Oct 28, 2022 | 27.34 | 28.73 | 26.89 | 27.76 | 1,123,711 | -0.15(-0.54%) |
Oct 27, 2022 | 27.38 | 28.10 | 26.98 | 27.91 | 1,037,515 | -0.24(-0.84%) |
Oct 26, 2022 | 28.69 | 28.72 | 27.67 | 28.15 | 797,365 | -0.76(-2.61%) |
Oct 25, 2022 | 29.17 | 29.47 | 28.64 | 28.91 | 819,275 | -0.05(-0.16%) |
Oct 24, 2022 | 29.25 | 29.59 | 28.56 | 28.95 | 755,349 | -0.28(-0.97%) |
Oct 21, 2022 | 30.78 | 30.79 | 29.12 | 29.24 | 1,026,235 | -1.80(-5.81%) |
Oct 20, 2022 | 30.56 | 31.37 | 30.03 | 31.04 | 1,152,100 | -0.06(-0.18%) |
Oct 19, 2022 | 32.73 | 32.89 | 30.81 | 31.10 | 960,378 | -1.82(-5.54%) |
Oct 18, 2022 | 32.94 | 34.30 | 32.37 | 32.92 | 1,053,647 | -0.63(-1.89%) |
Oct 17, 2022 | 33.46 | 33.77 | 32.44 | 33.55 | 660,311 | -0.90(-2.60%) |
Oct 14, 2022 | 32.71 | 34.55 | 31.82 | 34.45 | 1,932,587 | +2.37(+7.39%) |
Oct 13, 2022 | 35.81 | 35.82 | 31.75 | 32.08 | 1,593,785 | -2.80(-8.04%) |
Oct 12, 2022 | 35.88 | 36.33 | 34.36 | 34.88 | 879,399 | -0.54(-1.52%) |
Oct 11, 2022 | 36.14 | 36.45 | 34.23 | 35.42 | 1,054,391 | +0.52(+1.49%) |
Oct 10, 2022 | 33.14 | 35.04 | 32.65 | 34.90 | 889,062 | +1.49(+4.47%) |
Oct 07, 2022 | 32.89 | 33.95 | 32.10 | 33.41 | 1,728,068 | +0.46(+1.40%) |
Oct 06, 2022 | 34.76 | 34.76 | 32.74 | 32.95 | 1,058,014 | -1.14(-3.35%) |
Oct 05, 2022 | 35.61 | 36.25 | 33.59 | 34.09 | 1,118,223 | -1.46(-4.12%) |
Oct 04, 2022 | 37.30 | 38.00 | 35.55 | 35.55 | 981,502 | -3.44(-8.82%) |
Oct 03, 2022 | 40.52 | 40.88 | 38.48 | 38.99 | 1,003,830 | -4.92(-11.20%) |
Sep 30, 2022 | 44.07 | 44.74 | 42.72 | 43.91 | 814,652 | +0.64(+1.48%) |
Sep 29, 2022 | 43.76 | 45.33 | 43.03 | 43.27 | 1,237,847 | +0.15(+0.35%) |
Sep 28, 2022 | 46.42 | 47.03 | 42.69 | 43.12 | 1,008,734 | -4.19(-8.86%) |
Sep 27, 2022 | 46.80 | 47.92 | 45.57 | 47.31 | 1,311,030 | -1.20(-2.47%) |
Sep 26, 2022 | 46.85 | 48.59 | 45.67 | 48.51 | 1,042,977 | +2.50(+5.44%) |
Sep 23, 2022 | 43.84 | 46.75 | 43.65 | 46.01 | 2,079,363 | +5.37(+13.22%) |
Sep 22, 2022 | 38.98 | 40.64 | 38.58 | 40.63 | 972,239 | +0.38(+0.94%) |
Sep 21, 2022 | 37.81 | 40.28 | 37.56 | 40.26 | 1,237,286 | +1.16(+2.97%) |
Sep 20, 2022 | 39.09 | 40.02 | 38.70 | 39.09 | 873,236 | +0.51(+1.32%) |
Sep 19, 2022 | 40.90 | 40.90 | 38.57 | 38.58 | 899,543 | -0.07(-0.17%) |
Sep 16, 2022 | 37.28 | 39.68 | 37.19 | 38.65 | 1,343,271 | +1.60(+4.31%) |
Sep 15, 2022 | 36.52 | 37.38 | 36.18 | 37.06 | 1,827,175 | +1.86(+5.29%) |
Sep 14, 2022 | 36.59 | 36.59 | 34.67 | 35.19 | 1,215,391 | -2.12(-5.67%) |
Sep 13, 2022 | 36.38 | 37.62 | 35.44 | 37.31 | 2,304,255 | +1.77(+4.97%) |
Sep 12, 2022 | 35.75 | 36.41 | 34.70 | 35.54 | 1,355,559 | -1.32(-3.59%) |
Sep 09, 2022 | 37.38 | 37.98 | 36.49 | 36.87 | 1,220,788 | -1.94(-4.99%) |
Sep 08, 2022 | 38.87 | 39.68 | 38.39 | 38.80 | 1,785,644 | -0.25(-0.63%) |
Sep 07, 2022 | 40.01 | 40.56 | 38.78 | 39.05 | 1,808,997 | +0.84(+2.20%) |
Sep 06, 2022 | 36.79 | 38.52 | 36.58 | 38.21 | 1,376,492 | +0.76(+2.02%) |
Sep 02, 2022 | 36.92 | 37.94 | 36.48 | 37.45 | 1,515,891 | -1.47(-3.78%) |