Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.71 | 27.24 | 25.69 | 27.20 | 635,600 | +1.36(+5.26%) |
Nov 29, 2022 | 25.44 | 26.03 | 25.13 | 25.84 | 471,265 | +0.55(+2.17%) |
Nov 28, 2022 | 25.74 | 26.59 | 25.16 | 25.29 | 479,444 | -0.74(-2.84%) |
Nov 25, 2022 | 25.89 | 26.35 | 25.72 | 26.03 | 144,698 | +0.14(+0.54%) |
Nov 23, 2022 | 25.10 | 25.97 | 24.59 | 25.89 | 443,659 | +0.76(+3.02%) |
Nov 22, 2022 | 25.43 | 25.47 | 24.57 | 25.13 | 384,334 | -0.02(-0.08%) |
Nov 21, 2022 | 25.55 | 25.82 | 24.78 | 25.15 | 530,544 | -0.73(-2.82%) |
Nov 18, 2022 | 27.06 | 27.06 | 25.68 | 25.88 | 418,209 | -0.39(-1.48%) |
Nov 17, 2022 | 26.46 | 26.98 | 26.00 | 26.27 | 326,906 | -1.02(-3.74%) |
Nov 16, 2022 | 28.36 | 28.52 | 27.15 | 27.29 | 322,514 | -1.80(-6.19%) |
Nov 15, 2022 | 28.70 | 30.00 | 28.47 | 29.09 | 539,669 | +1.58(+5.74%) |
Nov 14, 2022 | 28.04 | 28.30 | 27.18 | 27.51 | 386,107 | -1.12(-3.91%) |
Nov 11, 2022 | 27.44 | 29.05 | 27.44 | 28.63 | 611,659 | +1.00(+3.62%) |
Nov 10, 2022 | 26.34 | 27.97 | 26.34 | 27.63 | 960,227 | +3.26(+13.38%) |
Nov 09, 2022 | 24.48 | 24.62 | 23.70 | 24.37 | 1,067,660 | -0.03(-0.12%) |
Nov 08, 2022 | 21.12 | 24.91 | 20.93 | 24.40 | 2,192,176 | -2.04(-7.72%) |
Nov 07, 2022 | 26.95 | 26.95 | 25.98 | 26.44 | 641,870 | -0.14(-0.53%) |
Nov 04, 2022 | 27.82 | 27.82 | 25.53 | 26.58 | 1,239,014 | -0.88(-3.20%) |
Nov 03, 2022 | 28.19 | 28.75 | 27.38 | 27.46 | 516,529 | -1.43(-4.95%) |
Nov 02, 2022 | 31.30 | 28.82 | 28.89 | 430,501 | -2.34(-7.49%) | |
Nov 01, 2022 | 31.75 | 31.90 | 31.07 | 31.23 | 260,101 | +0.19(+0.61%) |
Oct 31, 2022 | 31.43 | 31.64 | 30.57 | 31.04 | 507,332 | -0.65(-2.05%) |
Oct 28, 2022 | 31.04 | 31.99 | 31.02 | 31.69 | 703,727 | +0.65(+2.09%) |
Oct 27, 2022 | 31.25 | 31.77 | 30.68 | 31.04 | 472,001 | +0.23(+0.75%) |
Oct 26, 2022 | 30.48 | 31.82 | 30.16 | 30.81 | 617,236 | +0.05(+0.16%) |
Oct 25, 2022 | 28.08 | 30.85 | 28.08 | 30.76 | 514,495 | +2.93(+10.53%) |
Oct 24, 2022 | 28.08 | 28.29 | 26.85 | 27.83 | 337,890 | -0.03(-0.11%) |
Oct 21, 2022 | 27.11 | 27.99 | 26.56 | 27.86 | 531,241 | +0.66(+2.43%) |
Oct 20, 2022 | 27.56 | 28.35 | 27.00 | 27.20 | 632,317 | -0.42(-1.52%) |
Oct 19, 2022 | 29.01 | 29.41 | 27.50 | 27.62 | 448,838 | -2.04(-6.88%) |
Oct 18, 2022 | 30.58 | 31.09 | 29.32 | 29.66 | 791,860 | +0.11(+0.37%) |
Oct 17, 2022 | 28.91 | 29.89 | 28.91 | 29.55 | 791,989 | +1.59(+5.69%) |
Oct 14, 2022 | 30.73 | 30.79 | 27.94 | 27.96 | 614,618 | -2.30(-7.60%) |
Oct 13, 2022 | 29.55 | 30.74 | 28.71 | 30.26 | 490,605 | -0.44(-1.43%) |
Oct 12, 2022 | 30.76 | 30.84 | 29.91 | 30.70 | 508,442 | -0.10(-0.32%) |
Oct 11, 2022 | 31.66 | 31.66 | 30.36 | 30.80 | 355,891 | -1.16(-3.63%) |
Oct 10, 2022 | 33.44 | 33.44 | 31.69 | 31.96 | 389,776 | -1.19(-3.59%) |
Oct 07, 2022 | 33.80 | 33.80 | 32.98 | 33.15 | 569,070 | -1.63(-4.69%) |
Oct 06, 2022 | 34.43 | 35.10 | 34.32 | 34.78 | 487,145 | +0.09(+0.26%) |
Oct 05, 2022 | 34.89 | 35.35 | 34.09 | 34.69 | 536,901 | -0.96(-2.69%) |
Oct 04, 2022 | 33.90 | 37.21 | 33.60 | 35.65 | 1,166,050 | +2.88(+8.79%) |
Oct 03, 2022 | 32.50 | 33.47 | 31.79 | 32.77 | 475,642 | +0.57(+1.77%) |
Sep 30, 2022 | 33.03 | 33.76 | 32.16 | 32.20 | 378,609 | -0.77(-2.34%) |
Sep 29, 2022 | 32.70 | 33.26 | 32.12 | 32.97 | 442,278 | -0.21(-0.63%) |
Sep 28, 2022 | 31.86 | 33.28 | 31.73 | 33.18 | 879,608 | +1.60(+5.07%) |
Sep 27, 2022 | 32.60 | 32.95 | 31.32 | 31.58 | 617,790 | -0.44(-1.37%) |
Sep 26, 2022 | 32.95 | 33.63 | 31.87 | 32.02 | 649,882 | -1.13(-3.41%) |
Sep 23, 2022 | 34.01 | 34.17 | 32.78 | 33.15 | 714,732 | -1.46(-4.22%) |
Sep 22, 2022 | 35.62 | 35.91 | 34.49 | 34.61 | 366,532 | -1.59(-4.39%) |
Sep 21, 2022 | 37.01 | 37.78 | 36.09 | 36.20 | 481,765 | -0.52(-1.42%) |
Sep 20, 2022 | 36.36 | 36.96 | 36.00 | 36.72 | 255,430 | -0.21(-0.57%) |
Sep 19, 2022 | 37.16 | 37.94 | 36.31 | 36.93 | 356,908 | -0.75(-1.99%) |
Sep 16, 2022 | 38.51 | 38.51 | 37.27 | 37.68 | 835,133 | -1.71(-4.34%) |
Sep 15, 2022 | 39.12 | 40.48 | 38.76 | 39.39 | 379,254 | -0.37(-0.93%) |
Sep 14, 2022 | 39.83 | 39.87 | 38.60 | 39.76 | 392,881 | -0.22(-0.55%) |
Sep 13, 2022 | 39.78 | 40.62 | 39.60 | 39.98 | 310,315 | -2.09(-4.97%) |
Sep 12, 2022 | 41.92 | 42.63 | 41.56 | 42.07 | 334,245 | +0.13(+0.31%) |
Sep 09, 2022 | 41.05 | 42.12 | 41.05 | 41.94 | 314,754 | +1.58(+3.91%) |
Sep 08, 2022 | 38.98 | 40.46 | 38.79 | 40.36 | 233,774 | +0.73(+1.84%) |
Sep 07, 2022 | 38.03 | 39.70 | 37.84 | 39.63 | 462,108 | +1.64(+4.32%) |
Sep 06, 2022 | 38.74 | 38.97 | 37.47 | 37.99 | 241,742 | -0.82(-2.11%) |
Sep 02, 2022 | 39.09 | 39.63 | 37.83 | 38.81 | 383,377 | +0.62(+1.62%) |