Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.40 | 27.97 | 27.36 | 27.97 | 7,122,309 | +0.47(+1.72%) |
Nov 29, 2022 | 27.43 | 27.64 | 27.28 | 27.50 | 3,608,911 | -0.08(-0.27%) |
Nov 28, 2022 | 27.52 | 27.62 | 27.31 | 27.57 | 4,089,641 | -0.12(-0.44%) |
Nov 25, 2022 | 27.62 | 27.78 | 27.62 | 27.70 | 1,768,164 | +0.11(+0.41%) |
Nov 23, 2022 | 27.16 | 27.61 | 27.16 | 27.58 | 3,728,186 | +0.35(+1.29%) |
Nov 22, 2022 | 26.88 | 27.31 | 26.88 | 27.23 | 8,039,750 | +0.49(+1.84%) |
Nov 21, 2022 | 26.54 | 26.86 | 26.54 | 26.74 | 4,031,198 | +0.12(+0.46%) |
Nov 18, 2022 | 26.51 | 26.67 | 26.31 | 26.62 | 5,340,719 | +0.40(+1.52%) |
Nov 17, 2022 | 26.16 | 26.24 | 25.94 | 26.22 | 5,330,766 | -0.22(-0.82%) |
Nov 16, 2022 | 26.04 | 26.61 | 26.00 | 26.44 | 5,182,511 | +0.39(+1.49%) |
Nov 15, 2022 | 25.91 | 26.25 | 25.67 | 26.05 | 3,699,048 | +0.37(+1.44%) |
Nov 14, 2022 | 25.87 | 26.08 | 25.68 | 25.68 | 4,066,323 | -0.29(-1.13%) |
Nov 11, 2022 | 26.29 | 26.32 | 25.81 | 25.97 | 3,568,444 | -0.30(-1.15%) |
Nov 10, 2022 | 25.95 | 26.32 | 25.63 | 26.28 | 3,683,507 | +0.99(+3.94%) |
Nov 09, 2022 | 25.60 | 25.66 | 25.25 | 25.28 | 4,637,026 | -0.40(-1.55%) |
Nov 08, 2022 | 25.46 | 25.78 | 25.41 | 25.68 | 4,737,479 | +0.30(+1.19%) |
Nov 07, 2022 | 25.57 | 25.77 | 25.08 | 25.38 | 5,361,183 | -0.21(-0.81%) |
Nov 04, 2022 | 25.31 | 25.63 | 25.04 | 25.59 | 3,714,453 | +0.40(+1.58%) |
Nov 03, 2022 | 24.60 | 25.35 | 24.50 | 25.19 | 4,750,745 | +0.44(+1.76%) |
Nov 02, 2022 | 25.02 | 24.75 | 24.75 | 5,262,092 | -0.43(-1.69%) | |
Nov 01, 2022 | 25.22 | 25.27 | 25.02 | 25.18 | 3,713,987 | +0.08(+0.30%) |
Oct 31, 2022 | 25.08 | 25.24 | 24.89 | 25.10 | 5,207,681 | -0.02(-0.08%) |
Oct 28, 2022 | 24.57 | 25.16 | 24.57 | 25.12 | 3,337,786 | +0.57(+2.32%) |
Oct 27, 2022 | 24.52 | 24.88 | 24.48 | 24.55 | 3,680,008 | +0.20(+0.82%) |
Oct 26, 2022 | 24.73 | 24.85 | 24.32 | 24.35 | 3,777,403 | -0.25(-1.00%) |
Oct 25, 2022 | 24.19 | 24.85 | 24.10 | 24.60 | 5,590,084 | +0.47(+1.96%) |
Oct 24, 2022 | 24.52 | 24.64 | 23.98 | 24.13 | 5,203,291 | -0.22(-0.90%) |
Oct 21, 2022 | 23.83 | 24.41 | 23.64 | 24.34 | 6,949,469 | +0.66(+2.80%) |
Oct 20, 2022 | 24.02 | 24.11 | 23.49 | 23.68 | 5,071,207 | -0.32(-1.34%) |
Oct 19, 2022 | 23.79 | 24.13 | 23.68 | 24.00 | 5,236,986 | -0.06(-0.24%) |
Oct 18, 2022 | 23.97 | 24.24 | 23.93 | 24.06 | 4,414,653 | +0.47(+2.01%) |
Oct 17, 2022 | 23.58 | 23.90 | 23.48 | 23.59 | 4,099,947 | +0.37(+1.59%) |
Oct 14, 2022 | 23.57 | 23.73 | 22.92 | 23.22 | 6,400,991 | -0.16(-0.69%) |
Oct 13, 2022 | 22.35 | 23.48 | 22.24 | 23.38 | 5,873,223 | +0.65(+2.88%) |
Oct 12, 2022 | 23.39 | 23.45 | 22.67 | 22.72 | 6,850,763 | -0.72(-3.07%) |
Oct 11, 2022 | 23.45 | 23.66 | 23.15 | 23.44 | 6,120,464 | -0.12(-0.52%) |
Oct 10, 2022 | 23.48 | 23.76 | 23.40 | 23.57 | 4,528,516 | +0.18(+0.77%) |
Oct 07, 2022 | 23.93 | 24.14 | 23.29 | 23.39 | 6,000,932 | -0.72(-2.99%) |
Oct 06, 2022 | 24.78 | 24.81 | 24.09 | 24.11 | 7,158,782 | -0.64(-2.60%) |
Oct 05, 2022 | 24.93 | 24.93 | 24.32 | 24.75 | 3,807,142 | -0.51(-2.03%) |
Oct 04, 2022 | 24.77 | 25.33 | 24.73 | 25.26 | 4,917,695 | +0.57(+2.30%) |
Oct 03, 2022 | 24.57 | 24.97 | 24.18 | 24.69 | 9,574,627 | +0.67(+2.80%) |
Sep 30, 2022 | 24.68 | 24.81 | 23.96 | 24.02 | 8,691,300 | -0.57(-2.31%) |
Sep 29, 2022 | 25.85 | 25.85 | 24.48 | 24.59 | 8,041,796 | -1.34(-5.15%) |
Sep 28, 2022 | 26.00 | 26.02 | 25.63 | 25.93 | 6,952,812 | +0.24(+0.92%) |
Sep 27, 2022 | 26.18 | 26.33 | 25.48 | 25.69 | 4,692,943 | -0.37(-1.42%) |
Sep 26, 2022 | 26.60 | 26.74 | 25.80 | 26.06 | 5,518,538 | -0.62(-2.31%) |
Sep 23, 2022 | 26.68 | 26.75 | 26.27 | 26.67 | 4,034,744 | -0.22(-0.81%) |
Sep 22, 2022 | 26.97 | 27.07 | 26.76 | 26.89 | 3,922,162 | -0.05(-0.18%) |
Sep 21, 2022 | 27.50 | 27.68 | 26.92 | 26.94 | 3,593,316 | -0.45(-1.63%) |
Sep 20, 2022 | 27.72 | 27.73 | 27.19 | 27.39 | 4,806,265 | -0.43(-1.53%) |
Sep 19, 2022 | 27.33 | 27.82 | 27.24 | 27.81 | 4,022,642 | +0.41(+1.49%) |
Sep 16, 2022 | 27.37 | 27.57 | 27.30 | 27.40 | 7,578,112 | +0.04(+0.14%) |
Sep 15, 2022 | 27.86 | 27.95 | 27.35 | 27.37 | 4,490,840 | -0.70(-2.50%) |
Sep 14, 2022 | 27.91 | 28.26 | 27.84 | 28.07 | 2,723,433 | +0.19(+0.68%) |
Sep 13, 2022 | 28.29 | 28.53 | 27.79 | 27.88 | 4,804,210 | -0.70(-2.45%) |
Sep 12, 2022 | 28.30 | 28.59 | 28.29 | 28.58 | 4,556,766 | +0.29(+1.04%) |
Sep 09, 2022 | 28.23 | 28.39 | 28.09 | 28.29 | 2,679,421 | +0.22(+0.78%) |
Sep 08, 2022 | 27.73 | 28.15 | 27.58 | 28.07 | 3,995,663 | +0.24(+0.87%) |
Sep 07, 2022 | 27.24 | 27.92 | 27.19 | 27.83 | 5,766,975 | +0.72(+2.67%) |
Sep 06, 2022 | 27.28 | 27.36 | 27.00 | 27.10 | 4,594,004 | -0.11(-0.41%) |
Sep 02, 2022 | 27.58 | 27.90 | 27.18 | 27.21 | 6,058,678 | -0.32(-1.16%) |