Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.09 | 29.79 | 28.75 | 29.74 | 1,461,513 | +0.57(+1.94%) |
Nov 29, 2022 | 28.44 | 29.18 | 28.28 | 29.17 | 874,299 | +0.67(+2.36%) |
Nov 28, 2022 | 28.60 | 28.81 | 28.29 | 28.50 | 1,121,581 | -0.19(-0.68%) |
Nov 25, 2022 | 28.44 | 28.73 | 28.42 | 28.69 | 482,075 | +0.19(+0.68%) |
Nov 23, 2022 | 28.41 | 28.58 | 28.22 | 28.50 | 1,569,379 | +0.13(+0.45%) |
Nov 22, 2022 | 28.16 | 28.49 | 28.13 | 28.37 | 1,416,760 | +0.27(+0.97%) |
Nov 21, 2022 | 28.53 | 28.59 | 27.82 | 28.10 | 880,104 | -0.29(-1.03%) |
Nov 18, 2022 | 28.43 | 28.54 | 28.15 | 28.39 | 664,800 | +0.29(+1.04%) |
Nov 17, 2022 | 27.72 | 28.25 | 27.72 | 28.10 | 1,020,996 | -0.02(-0.07%) |
Nov 16, 2022 | 28.33 | 28.33 | 27.55 | 28.12 | 1,695,172 | -0.13(-0.45%) |
Nov 15, 2022 | 28.25 | 28.79 | 27.98 | 28.24 | 1,112,220 | +0.19(+0.69%) |
Nov 14, 2022 | 28.02 | 28.61 | 28.02 | 28.05 | 1,301,133 | +0.03(+0.10%) |
Nov 11, 2022 | 27.19 | 28.16 | 27.05 | 28.02 | 1,068,099 | +1.03(+3.83%) |
Nov 10, 2022 | 26.86 | 27.29 | 26.66 | 26.99 | 1,961,221 | +1.01(+3.90%) |
Nov 09, 2022 | 26.38 | 26.45 | 25.67 | 25.97 | 1,622,989 | -0.94(-3.48%) |
Nov 08, 2022 | 26.86 | 27.32 | 26.54 | 26.91 | 1,179,472 | +0.18(+0.66%) |
Nov 07, 2022 | 27.39 | 27.55 | 26.38 | 26.73 | 1,471,775 | -0.38(-1.40%) |
Nov 04, 2022 | 27.64 | 27.79 | 26.59 | 27.11 | 1,145,493 | -0.19(-0.68%) |
Nov 03, 2022 | 27.20 | 27.47 | 26.88 | 27.30 | 1,247,871 | -0.15(-0.53%) |
Nov 02, 2022 | 27.68 | 28.43 | 27.41 | 27.45 | 1,085,871 | -0.43(-1.54%) |
Nov 01, 2022 | 27.37 | 28.70 | 27.09 | 27.87 | 1,534,784 | +1.37(+5.18%) |
Oct 31, 2022 | 26.55 | 26.61 | 26.21 | 26.50 | 1,360,687 | -0.01(-0.04%) |
Oct 28, 2022 | 26.10 | 26.58 | 25.81 | 26.51 | 1,268,753 | +0.62(+2.41%) |
Oct 27, 2022 | 26.81 | 26.86 | 25.75 | 25.89 | 1,339,389 | -0.67(-2.51%) |
Oct 26, 2022 | 27.48 | 27.59 | 26.52 | 26.55 | 1,313,664 | -0.73(-2.66%) |
Oct 25, 2022 | 26.99 | 27.37 | 26.83 | 27.28 | 1,051,586 | +0.26(+0.97%) |
Oct 24, 2022 | 27.12 | 27.30 | 26.62 | 27.02 | 1,227,862 | +0.12(+0.43%) |
Oct 21, 2022 | 26.58 | 27.18 | 26.49 | 26.90 | 953,530 | +0.24(+0.91%) |
Oct 20, 2022 | 27.07 | 27.14 | 26.61 | 26.66 | 1,199,563 | -0.29(-1.08%) |
Oct 19, 2022 | 26.76 | 27.38 | 26.57 | 26.95 | 1,440,498 | +0.08(+0.29%) |
Oct 18, 2022 | 26.64 | 27.37 | 26.36 | 26.87 | 2,135,577 | +0.76(+2.91%) |
Oct 17, 2022 | 27.20 | 27.38 | 25.86 | 26.11 | 4,655,060 | -2.30(-8.09%) |
Oct 14, 2022 | 28.74 | 29.02 | 28.25 | 28.41 | 1,696,423 | -0.21(-0.75%) |
Oct 13, 2022 | 27.16 | 28.68 | 27.14 | 28.62 | 1,244,513 | +1.06(+3.85%) |
Oct 12, 2022 | 27.80 | 27.94 | 27.44 | 27.56 | 996,229 | -0.23(-0.84%) |
Oct 11, 2022 | 28.01 | 28.14 | 27.51 | 27.80 | 727,897 | -0.39(-1.38%) |
Oct 10, 2022 | 28.42 | 28.74 | 28.12 | 28.19 | 1,164,795 | -0.18(-0.62%) |
Oct 07, 2022 | 28.11 | 28.51 | 27.89 | 28.36 | 3,632,017 | +0.10(+0.34%) |
Oct 06, 2022 | 28.85 | 28.92 | 28.14 | 28.26 | 923,476 | -0.23(-0.82%) |
Oct 05, 2022 | 28.85 | 28.97 | 28.40 | 28.50 | 892,547 | -0.71(-2.43%) |
Oct 04, 2022 | 28.54 | 29.30 | 28.44 | 29.21 | 1,490,465 | +0.92(+3.24%) |
Oct 03, 2022 | 28.13 | 28.33 | 27.66 | 28.29 | 1,111,959 | +0.53(+1.90%) |
Sep 30, 2022 | 27.75 | 28.34 | 27.66 | 27.77 | 1,184,098 | +0.13(+0.46%) |
Sep 29, 2022 | 28.04 | 28.13 | 27.40 | 27.64 | 1,277,683 | -0.79(-2.78%) |
Sep 28, 2022 | 28.02 | 28.53 | 27.84 | 28.43 | 1,181,448 | +0.46(+1.64%) |
Sep 27, 2022 | 28.39 | 28.82 | 27.84 | 27.97 | 927,766 | -0.24(-0.86%) |
Sep 26, 2022 | 28.54 | 29.02 | 28.13 | 28.22 | 870,451 | -0.50(-1.73%) |
Sep 23, 2022 | 28.95 | 28.95 | 28.27 | 28.71 | 780,395 | -0.41(-1.41%) |
Sep 22, 2022 | 29.63 | 29.71 | 29.10 | 29.12 | 703,815 | -0.50(-1.68%) |
Sep 21, 2022 | 31.01 | 31.14 | 29.61 | 29.62 | 850,872 | -1.27(-4.10%) |
Sep 20, 2022 | 30.98 | 31.06 | 30.62 | 30.88 | 1,174,731 | -0.24(-0.78%) |
Sep 19, 2022 | 30.26 | 31.15 | 30.21 | 31.13 | 1,232,858 | +0.74(+2.44%) |
Sep 16, 2022 | 31.19 | 31.25 | 30.03 | 30.39 | 3,354,052 | -0.82(-2.62%) |
Sep 15, 2022 | 30.23 | 31.45 | 30.21 | 31.21 | 1,307,012 | +0.97(+3.22%) |
Sep 14, 2022 | 30.37 | 30.37 | 29.56 | 30.23 | 1,857,945 | -0.07(-0.23%) |
Sep 13, 2022 | 30.93 | 31.12 | 30.24 | 30.30 | 1,744,438 | -1.17(-3.72%) |
Sep 12, 2022 | 31.32 | 31.58 | 31.21 | 31.47 | 772,095 | +0.32(+1.03%) |
Sep 09, 2022 | 30.26 | 31.22 | 30.26 | 31.15 | 733,048 | +1.00(+3.33%) |
Sep 08, 2022 | 29.86 | 30.15 | 29.36 | 30.14 | 972,027 | +0.07(+0.23%) |
Sep 07, 2022 | 29.74 | 30.18 | 29.62 | 30.08 | 1,744,669 | +0.31(+1.05%) |
Sep 06, 2022 | 30.51 | 30.51 | 29.47 | 29.76 | 2,884,504 | -0.67(-2.21%) |
Sep 02, 2022 | 31.04 | 31.21 | 30.35 | 30.44 | 863,135 | -0.28(-0.92%) |