Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.80 | 27.52 | 26.63 | 27.45 | 5,778,071 | +0.63(+2.34%) |
Nov 29, 2022 | 26.65 | 26.92 | 26.46 | 26.82 | 3,869,308 | +0.21(+0.78%) |
Nov 28, 2022 | 26.80 | 27.04 | 26.55 | 26.62 | 3,509,124 | -0.54(-1.99%) |
Nov 25, 2022 | 27.25 | 27.63 | 27.11 | 27.16 | 1,998,070 | +0.12(+0.46%) |
Nov 23, 2022 | 26.59 | 27.05 | 26.47 | 27.03 | 2,619,424 | +0.38(+1.42%) |
Nov 22, 2022 | 26.78 | 27.06 | 26.47 | 26.65 | 3,647,580 | +0.01(+0.04%) |
Nov 21, 2022 | 26.17 | 26.71 | 26.12 | 26.64 | 4,908,439 | +0.39(+1.48%) |
Nov 18, 2022 | 26.48 | 26.64 | 25.89 | 26.26 | 7,271,528 | +0.18(+0.69%) |
Nov 17, 2022 | 26.13 | 26.24 | 25.71 | 26.08 | 3,412,353 | -0.47(-1.75%) |
Nov 16, 2022 | 26.26 | 26.64 | 26.20 | 26.54 | 3,361,162 | +0.17(+0.65%) |
Nov 15, 2022 | 26.41 | 26.56 | 26.01 | 26.37 | 4,103,827 | +0.24(+0.91%) |
Nov 14, 2022 | 26.59 | 26.59 | 26.12 | 26.13 | 3,184,415 | -0.52(-1.96%) |
Nov 11, 2022 | 26.87 | 27.12 | 26.51 | 26.65 | 4,760,181 | -0.13(-0.50%) |
Nov 10, 2022 | 25.79 | 26.81 | 25.59 | 26.79 | 6,723,712 | +1.87(+7.50%) |
Nov 09, 2022 | 24.91 | 25.35 | 24.77 | 24.92 | 4,729,146 | -0.23(-0.91%) |
Nov 08, 2022 | 25.46 | 25.48 | 24.85 | 25.14 | 4,382,501 | -0.28(-1.08%) |
Nov 07, 2022 | 25.20 | 25.64 | 24.79 | 25.42 | 5,413,457 | +0.30(+1.21%) |
Nov 04, 2022 | 25.63 | 25.79 | 24.43 | 25.12 | 4,588,981 | +0.26(+1.03%) |
Nov 03, 2022 | 24.31 | 25.14 | 24.21 | 24.86 | 4,325,763 | +0.34(+1.39%) |
Nov 02, 2022 | 24.93 | 24.42 | 24.52 | 4,188,825 | -0.48(-1.94%) | |
Nov 01, 2022 | 25.08 | 25.40 | 24.96 | 25.00 | 5,110,639 | +0.17(+0.69%) |
Oct 31, 2022 | 24.92 | 25.04 | 24.66 | 24.83 | 5,018,230 | -0.13(-0.54%) |
Oct 28, 2022 | 24.45 | 24.99 | 24.31 | 24.97 | 5,490,214 | +0.65(+2.68%) |
Oct 27, 2022 | 24.32 | 24.69 | 24.20 | 24.32 | 3,955,620 | +0.30(+1.26%) |
Oct 26, 2022 | 23.87 | 24.29 | 23.73 | 24.01 | 3,503,136 | +0.25(+1.03%) |
Oct 25, 2022 | 23.29 | 23.97 | 23.21 | 23.77 | 4,919,638 | +0.56(+2.40%) |
Oct 24, 2022 | 23.30 | 23.37 | 22.82 | 23.21 | 2,922,809 | +0.11(+0.49%) |
Oct 21, 2022 | 22.46 | 23.11 | 22.18 | 23.10 | 4,805,515 | +0.94(+4.26%) |
Oct 20, 2022 | 22.74 | 22.80 | 21.97 | 22.15 | 3,112,015 | -0.61(-2.69%) |
Oct 19, 2022 | 22.71 | 23.03 | 22.58 | 22.77 | 3,288,781 | -0.25(-1.11%) |
Oct 18, 2022 | 23.03 | 23.28 | 22.87 | 23.02 | 3,554,591 | +0.49(+2.18%) |
Oct 17, 2022 | 22.54 | 22.97 | 22.47 | 22.53 | 4,233,700 | +0.54(+2.45%) |
Oct 14, 2022 | 23.24 | 23.50 | 21.94 | 21.99 | 4,666,239 | -1.03(-4.47%) |
Oct 13, 2022 | 22.29 | 23.18 | 21.93 | 23.02 | 5,510,945 | +0.25(+1.12%) |
Oct 12, 2022 | 23.20 | 23.21 | 22.63 | 22.77 | 4,483,715 | -0.52(-2.23%) |
Oct 11, 2022 | 23.37 | 23.58 | 23.03 | 23.29 | 5,080,944 | -0.20(-0.84%) |
Oct 10, 2022 | 23.55 | 23.84 | 23.35 | 23.49 | 4,620,914 | -0.03(-0.12%) |
Oct 07, 2022 | 23.77 | 23.94 | 23.22 | 23.51 | 4,709,838 | -0.45(-1.89%) |
Oct 06, 2022 | 23.90 | 24.05 | 23.23 | 23.97 | 7,071,698 | -0.02(-0.08%) |
Oct 05, 2022 | 23.37 | 24.16 | 23.27 | 23.99 | 5,159,003 | +0.14(+0.59%) |
Oct 04, 2022 | 22.57 | 23.88 | 22.56 | 23.84 | 8,207,113 | +1.61(+7.26%) |
Oct 03, 2022 | 21.76 | 22.48 | 21.49 | 22.23 | 6,084,675 | +0.91(+4.25%) |
Sep 30, 2022 | 21.52 | 21.72 | 21.29 | 21.32 | 8,988,875 | -0.14(-0.66%) |
Sep 29, 2022 | 21.39 | 21.69 | 21.12 | 21.47 | 8,705,607 | -0.26(-1.22%) |
Sep 28, 2022 | 21.21 | 21.84 | 20.85 | 21.73 | 7,556,178 | +0.75(+3.55%) |
Sep 27, 2022 | 22.01 | 22.06 | 20.95 | 20.98 | 7,903,959 | -0.68(-3.14%) |
Sep 26, 2022 | 22.78 | 22.84 | 21.64 | 21.66 | 7,116,423 | -1.25(-5.48%) |
Sep 23, 2022 | 23.16 | 23.24 | 22.24 | 22.92 | 5,463,283 | -0.70(-2.96%) |
Sep 22, 2022 | 23.94 | 23.98 | 23.58 | 23.62 | 2,870,245 | -0.35(-1.46%) |
Sep 21, 2022 | 24.63 | 24.73 | 23.96 | 23.97 | 3,370,703 | -0.46(-1.89%) |
Sep 20, 2022 | 24.90 | 24.99 | 24.40 | 24.43 | 3,871,112 | -0.67(-2.67%) |
Sep 19, 2022 | 24.29 | 25.12 | 24.29 | 25.10 | 3,610,746 | +0.64(+2.62%) |
Sep 16, 2022 | 25.08 | 25.13 | 24.16 | 24.46 | 12,099,505 | -0.73(-2.89%) |
Sep 15, 2022 | 25.12 | 25.50 | 24.99 | 25.18 | 5,176,652 | -0.32(-1.26%) |
Sep 14, 2022 | 25.31 | 25.59 | 25.22 | 25.50 | 4,603,869 | +0.19(+0.75%) |
Sep 13, 2022 | 25.47 | 25.87 | 25.12 | 25.32 | 4,279,726 | -0.72(-2.75%) |
Sep 12, 2022 | 25.88 | 26.08 | 25.58 | 26.03 | 4,526,992 | +0.15(+0.58%) |
Sep 09, 2022 | 25.95 | 26.05 | 25.74 | 25.88 | 4,914,325 | +0.06(+0.22%) |
Sep 08, 2022 | 25.61 | 26.22 | 25.48 | 25.83 | 7,840,303 | +0.18(+0.70%) |
Sep 07, 2022 | 24.71 | 25.67 | 24.71 | 25.65 | 7,439,711 | +1.07(+4.34%) |
Sep 06, 2022 | 24.71 | 24.83 | 24.32 | 24.58 | 7,191,689 | -0.09(-0.38%) |
Sep 02, 2022 | 24.60 | 25.17 | 24.45 | 24.67 | 8,529,691 | +0.28(+1.16%) |