Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.00 | 30.24 | 28.69 | 30.14 | 660,160 | +1.34(+4.65%) |
Nov 29, 2022 | 28.97 | 29.53 | 28.59 | 28.80 | 202,329 | +0.08(+0.28%) |
Nov 28, 2022 | 29.00 | 29.40 | 28.56 | 28.72 | 371,648 | -0.28(-0.97%) |
Nov 25, 2022 | 28.55 | 29.09 | 28.55 | 29.00 | 122,050 | +0.17(+0.59%) |
Nov 23, 2022 | 28.87 | 29.06 | 28.16 | 28.83 | 318,052 | +0.16(+0.56%) |
Nov 22, 2022 | 29.03 | 29.18 | 27.82 | 28.67 | 331,478 | -0.36(-1.24%) |
Nov 21, 2022 | 28.07 | 29.19 | 27.97 | 29.03 | 317,512 | +0.82(+2.91%) |
Nov 18, 2022 | 28.96 | 28.96 | 27.61 | 28.21 | 499,691 | -0.38(-1.33%) |
Nov 17, 2022 | 27.92 | 28.62 | 26.77 | 28.59 | 493,657 | +1.46(+5.38%) |
Nov 16, 2022 | 28.19 | 28.35 | 26.83 | 27.13 | 360,364 | -1.28(-4.51%) |
Nov 15, 2022 | 29.52 | 29.52 | 28.08 | 28.41 | 464,896 | -0.17(-0.59%) |
Nov 14, 2022 | 29.26 | 29.82 | 28.33 | 28.58 | 513,238 | -0.69(-2.36%) |
Nov 11, 2022 | 28.58 | 29.64 | 28.58 | 29.27 | 505,094 | +0.53(+1.84%) |
Nov 10, 2022 | 27.85 | 29.00 | 27.51 | 28.74 | 713,901 | +2.41(+9.15%) |
Nov 09, 2022 | 26.97 | 27.68 | 26.22 | 26.33 | 457,001 | -0.93(-3.41%) |
Nov 08, 2022 | 27.10 | 28.02 | 26.80 | 27.26 | 428,389 | +0.14(+0.52%) |
Nov 07, 2022 | 26.08 | 27.38 | 25.52 | 27.12 | 641,686 | +1.22(+4.71%) |
Nov 04, 2022 | 26.60 | 26.66 | 24.70 | 25.90 | 662,783 | -0.46(-1.75%) |
Nov 03, 2022 | 27.68 | 28.09 | 25.63 | 26.36 | 732,904 | -1.46(-5.25%) |
Nov 02, 2022 | 28.25 | 27.73 | 27.82 | 359,674 | -0.55(-1.94%) | |
Nov 01, 2022 | 27.95 | 28.96 | 27.36 | 28.37 | 360,724 | +0.83(+3.01%) |
Oct 31, 2022 | 28.24 | 28.79 | 27.30 | 27.54 | 441,197 | -1.12(-3.91%) |
Oct 28, 2022 | 28.13 | 28.80 | 27.48 | 28.66 | 372,576 | +0.93(+3.35%) |
Oct 27, 2022 | 28.75 | 28.92 | 27.52 | 27.73 | 327,467 | -0.36(-1.28%) |
Oct 26, 2022 | 26.94 | 29.95 | 26.94 | 28.09 | 620,107 | +1.13(+4.19%) |
Oct 25, 2022 | 25.80 | 27.44 | 25.80 | 26.96 | 530,228 | +1.27(+4.94%) |
Oct 24, 2022 | 27.07 | 27.28 | 24.70 | 25.69 | 488,722 | -1.31(-4.85%) |
Oct 21, 2022 | 26.35 | 27.25 | 25.83 | 27.00 | 1,364,757 | +0.85(+3.25%) |
Oct 20, 2022 | 26.36 | 27.27 | 26.04 | 26.15 | 463,071 | -0.02(-0.08%) |
Oct 19, 2022 | 26.86 | 27.12 | 25.84 | 26.17 | 568,113 | -1.20(-4.38%) |
Oct 18, 2022 | 29.01 | 29.10 | 26.91 | 27.37 | 564,608 | -0.78(-2.77%) |
Oct 17, 2022 | 27.60 | 28.42 | 27.05 | 28.15 | 410,171 | +1.18(+4.38%) |
Oct 14, 2022 | 28.14 | 28.49 | 26.89 | 26.97 | 301,275 | -0.91(-3.26%) |
Oct 13, 2022 | 27.38 | 28.22 | 26.59 | 27.88 | 339,989 | -0.18(-0.64%) |
Oct 12, 2022 | 27.49 | 28.26 | 26.96 | 28.06 | 278,737 | +0.62(+2.26%) |
Oct 11, 2022 | 27.06 | 28.24 | 26.36 | 27.44 | 476,516 | +0.57(+2.12%) |
Oct 10, 2022 | 26.28 | 27.12 | 26.28 | 26.87 | 517,413 | -0.22(-0.81%) |
Oct 07, 2022 | 28.19 | 28.19 | 27.02 | 27.09 | 618,945 | -1.74(-6.04%) |
Oct 06, 2022 | 28.62 | 29.25 | 28.45 | 28.83 | 631,535 | -0.16(-0.55%) |
Oct 05, 2022 | 28.76 | 29.28 | 27.52 | 28.99 | 802,175 | -0.46(-1.56%) |
Oct 04, 2022 | 29.45 | 30.31 | 29.07 | 29.45 | 590,152 | +0.47(+1.62%) |
Oct 03, 2022 | 28.73 | 30.02 | 27.94 | 28.98 | 501,741 | +0.70(+2.48%) |
Sep 30, 2022 | 28.62 | 29.54 | 28.19 | 28.28 | 639,694 | -0.29(-1.02%) |
Sep 29, 2022 | 29.01 | 29.01 | 28.07 | 28.57 | 475,565 | -0.81(-2.76%) |
Sep 28, 2022 | 29.26 | 30.00 | 28.99 | 29.38 | 758,416 | +0.66(+2.30%) |
Sep 27, 2022 | 28.64 | 29.43 | 28.33 | 28.72 | 517,651 | +0.84(+3.01%) |
Sep 26, 2022 | 28.87 | 29.39 | 27.79 | 27.88 | 547,136 | -1.11(-3.83%) |
Sep 23, 2022 | 29.34 | 29.44 | 27.90 | 28.99 | 608,993 | -0.63(-2.13%) |
Sep 22, 2022 | 29.71 | 30.07 | 28.89 | 29.62 | 502,833 | -0.18(-0.60%) |
Sep 21, 2022 | 32.33 | 32.33 | 29.63 | 29.80 | 579,731 | -2.38(-7.40%) |
Sep 20, 2022 | 32.01 | 32.63 | 31.66 | 32.18 | 581,105 | -0.25(-0.77%) |
Sep 19, 2022 | 30.45 | 32.83 | 29.84 | 32.43 | 709,189 | +1.59(+5.16%) |
Sep 16, 2022 | 33.90 | 33.90 | 30.67 | 30.84 | 1,974,429 | -3.24(-9.51%) |
Sep 15, 2022 | 33.11 | 34.30 | 32.97 | 34.08 | 762,928 | +0.63(+1.88%) |
Sep 14, 2022 | 33.07 | 34.00 | 32.34 | 33.45 | 662,723 | +0.50(+1.52%) |
Sep 13, 2022 | 32.82 | 33.32 | 31.71 | 32.95 | 1,044,053 | -1.07(-3.15%) |
Sep 12, 2022 | 34.30 | 34.75 | 33.08 | 34.02 | 753,860 | -0.12(-0.35%) |
Sep 09, 2022 | 34.00 | 34.76 | 33.26 | 34.14 | 886,537 | +0.14(+0.41%) |
Sep 08, 2022 | 29.93 | 34.39 | 29.72 | 34.00 | 1,708,473 | +4.00(+13.33%) |
Sep 07, 2022 | 30.44 | 30.46 | 27.16 | 30.00 | 1,935,152 | -1.38(-4.40%) |
Sep 06, 2022 | 31.97 | 32.40 | 30.61 | 31.38 | 1,479,231 | -0.47(-1.48%) |
Sep 02, 2022 | 30.71 | 32.74 | 30.08 | 31.85 | 1,669,463 | +1.26(+4.12%) |