Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.81 | 30.65 | 28.93 | 30.62 | 627,844 | +0.62(+2.08%) |
Nov 29, 2022 | 29.43 | 30.02 | 29.32 | 30.00 | 439,117 | +0.49(+1.66%) |
Nov 28, 2022 | 30.00 | 30.10 | 29.19 | 29.50 | 661,550 | -0.73(-2.40%) |
Nov 25, 2022 | 30.05 | 30.37 | 29.96 | 30.23 | 168,322 | -0.11(-0.37%) |
Nov 23, 2022 | 29.81 | 30.55 | 29.48 | 30.34 | 430,302 | +0.50(+1.68%) |
Nov 22, 2022 | 28.98 | 29.86 | 28.90 | 29.84 | 622,369 | +0.35(+1.18%) |
Nov 21, 2022 | 29.64 | 29.69 | 29.31 | 29.49 | 395,842 | -0.16(-0.54%) |
Nov 18, 2022 | 30.18 | 30.74 | 29.15 | 29.66 | 355,201 | -0.02(-0.06%) |
Nov 17, 2022 | 29.43 | 29.79 | 28.73 | 29.67 | 574,233 | -0.49(-1.63%) |
Nov 16, 2022 | 30.05 | 30.53 | 29.58 | 30.17 | 859,274 | -0.09(-0.28%) |
Nov 15, 2022 | 30.18 | 30.74 | 29.73 | 30.25 | 627,747 | +0.98(+3.35%) |
Nov 14, 2022 | 30.44 | 30.58 | 29.24 | 29.27 | 647,978 | -1.68(-5.43%) |
Nov 11, 2022 | 30.10 | 31.12 | 29.82 | 30.95 | 1,083,886 | +0.67(+2.21%) |
Nov 10, 2022 | 29.87 | 32.04 | 29.78 | 30.28 | 2,613,669 | +2.09(+7.40%) |
Nov 09, 2022 | 27.96 | 29.34 | 27.87 | 28.19 | 735,036 | -0.12(-0.43%) |
Nov 08, 2022 | 27.88 | 28.54 | 27.55 | 28.31 | 1,069,583 | +0.61(+2.22%) |
Nov 07, 2022 | 27.75 | 28.12 | 27.10 | 27.70 | 784,776 | +0.12(+0.44%) |
Nov 04, 2022 | 27.25 | 28.08 | 26.88 | 27.58 | 658,033 | +0.75(+2.80%) |
Nov 03, 2022 | 26.66 | 27.43 | 26.39 | 26.83 | 846,563 | -0.56(-2.03%) |
Nov 02, 2022 | 27.91 | 29.00 | 27.36 | 27.39 | 1,067,907 | -0.57(-2.03%) |
Nov 01, 2022 | 29.01 | 29.02 | 27.77 | 27.95 | 959,931 | -0.32(-1.15%) |
Oct 31, 2022 | 28.43 | 28.81 | 27.67 | 28.28 | 975,418 | -0.54(-1.87%) |
Oct 28, 2022 | 28.70 | 29.09 | 28.17 | 28.81 | 1,079,302 | -0.29(-0.99%) |
Oct 27, 2022 | 28.45 | 30.52 | 27.65 | 29.10 | 1,769,795 | +0.06(+0.22%) |
Oct 26, 2022 | 29.24 | 29.96 | 29.02 | 29.04 | 1,323,387 | -0.41(-1.39%) |
Oct 25, 2022 | 27.48 | 29.81 | 27.48 | 29.45 | 905,170 | +1.99(+7.23%) |
Oct 24, 2022 | 27.53 | 27.85 | 27.10 | 27.46 | 807,184 | +0.19(+0.71%) |
Oct 21, 2022 | 26.18 | 27.37 | 26.07 | 27.26 | 1,173,804 | +0.62(+2.33%) |
Oct 20, 2022 | 26.62 | 27.13 | 26.22 | 26.64 | 1,338,830 | +0.08(+0.31%) |
Oct 19, 2022 | 27.48 | 27.48 | 26.07 | 26.56 | 1,024,176 | -1.31(-4.70%) |
Oct 18, 2022 | 27.05 | 28.09 | 26.77 | 27.87 | 2,395,062 | +1.41(+5.33%) |
Oct 17, 2022 | 26.09 | 26.66 | 25.92 | 26.46 | 1,090,472 | +0.94(+3.67%) |
Oct 14, 2022 | 27.15 | 27.34 | 25.45 | 25.52 | 775,190 | -1.50(-5.56%) |
Oct 13, 2022 | 26.13 | 27.18 | 25.10 | 27.02 | 564,022 | +0.26(+0.97%) |
Oct 12, 2022 | 27.14 | 27.14 | 26.50 | 26.76 | 653,392 | -0.41(-1.50%) |
Oct 11, 2022 | 26.87 | 27.77 | 26.69 | 27.17 | 666,488 | +0.19(+0.69%) |
Oct 10, 2022 | 27.30 | 27.44 | 26.75 | 26.99 | 533,341 | -0.02(-0.07%) |
Oct 07, 2022 | 27.52 | 27.52 | 26.77 | 27.00 | 513,482 | -0.99(-3.55%) |
Oct 06, 2022 | 27.32 | 28.15 | 27.32 | 28.00 | 755,971 | +0.55(+2.00%) |
Oct 05, 2022 | 27.50 | 27.70 | 27.13 | 27.45 | 568,947 | -0.53(-1.89%) |
Oct 04, 2022 | 27.12 | 28.00 | 27.03 | 27.98 | 1,318,583 | +1.44(+5.42%) |
Oct 03, 2022 | 25.92 | 26.72 | 25.58 | 26.54 | 1,159,375 | +1.09(+4.27%) |
Sep 30, 2022 | 25.93 | 26.29 | 25.43 | 25.45 | 806,248 | -0.57(-2.18%) |
Sep 29, 2022 | 26.20 | 26.20 | 25.81 | 26.02 | 510,509 | -0.70(-2.61%) |
Sep 28, 2022 | 25.98 | 26.99 | 25.80 | 26.72 | 637,275 | +1.05(+4.09%) |
Sep 27, 2022 | 26.09 | 26.22 | 25.31 | 25.67 | 641,100 | -0.04(-0.14%) |
Sep 26, 2022 | 26.25 | 26.61 | 25.68 | 25.70 | 730,910 | -0.72(-2.74%) |
Sep 23, 2022 | 25.78 | 26.43 | 25.62 | 26.43 | 837,349 | +0.45(+1.71%) |
Sep 22, 2022 | 26.36 | 26.54 | 25.87 | 25.98 | 589,548 | -0.61(-2.30%) |
Sep 21, 2022 | 27.75 | 28.31 | 26.58 | 26.60 | 783,813 | -0.89(-3.24%) |
Sep 20, 2022 | 27.36 | 27.67 | 27.06 | 27.49 | 802,053 | -0.30(-1.07%) |
Sep 19, 2022 | 27.40 | 27.79 | 27.27 | 27.78 | 799,055 | +0.51(+1.87%) |
Sep 16, 2022 | 26.09 | 27.30 | 26.09 | 27.27 | 1,337,293 | +0.91(+3.45%) |
Sep 15, 2022 | 27.04 | 27.67 | 26.30 | 26.36 | 868,439 | -0.62(-2.30%) |
Sep 14, 2022 | 27.60 | 27.77 | 26.64 | 26.99 | 549,625 | -0.57(-2.06%) |
Sep 13, 2022 | 28.79 | 28.82 | 27.51 | 27.55 | 879,616 | -2.12(-7.13%) |
Sep 12, 2022 | 29.59 | 30.06 | 29.41 | 29.67 | 493,551 | +0.29(+0.98%) |
Sep 09, 2022 | 28.61 | 29.47 | 28.43 | 29.38 | 605,756 | +1.08(+3.80%) |
Sep 08, 2022 | 27.73 | 28.31 | 27.32 | 28.30 | 553,263 | +0.25(+0.89%) |
Sep 07, 2022 | 27.42 | 28.13 | 27.33 | 28.05 | 637,672 | +0.70(+2.55%) |
Sep 06, 2022 | 28.33 | 28.44 | 27.29 | 27.36 | 766,740 | -0.98(-3.47%) |
Sep 02, 2022 | 29.04 | 29.07 | 28.14 | 28.34 | 548,167 | -0.33(-1.17%) |