Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.03 | 31.04 | 29.60 | 30.99 | 649,889 | +0.96(+3.21%) |
Nov 29, 2022 | 29.88 | 30.23 | 29.79 | 30.03 | 537,377 | +0.23(+0.78%) |
Nov 28, 2022 | 29.78 | 30.21 | 29.62 | 29.79 | 476,738 | -0.38(-1.24%) |
Nov 25, 2022 | 30.07 | 30.40 | 30.07 | 30.17 | 170,534 | -0.04(-0.15%) |
Nov 23, 2022 | 30.37 | 30.49 | 29.85 | 30.21 | 605,870 | -0.19(-0.62%) |
Nov 22, 2022 | 30.49 | 30.67 | 30.30 | 30.40 | 544,916 | +0.21(+0.71%) |
Nov 21, 2022 | 30.32 | 30.92 | 30.01 | 30.19 | 707,291 | -0.22(-0.73%) |
Nov 18, 2022 | 30.66 | 30.66 | 30.24 | 30.41 | 540,490 | +0.29(+0.95%) |
Nov 17, 2022 | 29.53 | 30.16 | 29.29 | 30.12 | 524,453 | +0.03(+0.09%) |
Nov 16, 2022 | 29.94 | 30.36 | 29.59 | 30.10 | 719,143 | +0.12(+0.39%) |
Nov 15, 2022 | 29.81 | 30.54 | 29.76 | 29.98 | 806,315 | +0.51(+1.73%) |
Nov 14, 2022 | 30.17 | 30.45 | 29.47 | 29.47 | 509,259 | -0.94(-3.09%) |
Nov 11, 2022 | 29.37 | 30.61 | 29.23 | 30.41 | 980,033 | +1.16(+3.96%) |
Nov 10, 2022 | 27.76 | 29.28 | 27.74 | 29.25 | 1,069,524 | +2.87(+10.89%) |
Nov 09, 2022 | 26.74 | 26.87 | 26.24 | 26.38 | 505,533 | -0.54(-1.99%) |
Nov 08, 2022 | 26.97 | 27.24 | 26.34 | 26.92 | 664,056 | +0.18(+0.66%) |
Nov 07, 2022 | 26.20 | 26.88 | 25.77 | 26.74 | 622,188 | +0.90(+3.50%) |
Nov 04, 2022 | 25.47 | 25.89 | 25.21 | 25.84 | 591,509 | +0.96(+3.85%) |
Nov 03, 2022 | 25.19 | 25.19 | 24.61 | 24.88 | 518,419 | -0.64(-2.51%) |
Nov 02, 2022 | 25.91 | 25.52 | 1,065,583 | +0.00(+0.00%) | ||
Nov 01, 2022 | 25.36 | 25.65 | 25.18 | 25.52 | 791,376 | +0.47(+1.89%) |
Oct 31, 2022 | 25.36 | 25.56 | 25.04 | 25.04 | 632,064 | -0.55(-2.16%) |
Oct 28, 2022 | 24.97 | 25.82 | 24.90 | 25.60 | 487,047 | +0.69(+2.79%) |
Oct 27, 2022 | 24.97 | 25.38 | 24.86 | 24.90 | 415,435 | +0.20(+0.82%) |
Oct 26, 2022 | 24.75 | 25.18 | 24.69 | 24.70 | 377,321 | +0.06(+0.25%) |
Oct 25, 2022 | 24.03 | 24.82 | 24.02 | 24.64 | 482,607 | +0.48(+2.00%) |
Oct 24, 2022 | 23.70 | 24.30 | 23.56 | 24.16 | 493,457 | +0.69(+2.96%) |
Oct 21, 2022 | 22.99 | 23.68 | 22.87 | 23.46 | 1,173,278 | +0.65(+2.85%) |
Oct 20, 2022 | 23.39 | 23.90 | 22.81 | 22.81 | 556,479 | -0.74(-3.13%) |
Oct 19, 2022 | 23.72 | 24.03 | 23.23 | 23.55 | 771,618 | -0.49(-2.05%) |
Oct 18, 2022 | 24.45 | 25.16 | 23.93 | 24.04 | 851,429 | +0.05(+0.22%) |
Oct 17, 2022 | 23.92 | 24.33 | 23.81 | 23.99 | 625,952 | +0.61(+2.63%) |
Oct 14, 2022 | 24.10 | 24.36 | 23.24 | 23.38 | 540,022 | -0.44(-1.84%) |
Oct 13, 2022 | 22.89 | 23.89 | 22.55 | 23.81 | 905,967 | +0.43(+1.84%) |
Oct 12, 2022 | 23.34 | 23.55 | 22.91 | 23.38 | 746,787 | +0.04(+0.19%) |
Oct 11, 2022 | 23.09 | 23.57 | 22.88 | 23.34 | 832,394 | -0.09(-0.38%) |
Oct 10, 2022 | 23.98 | 24.07 | 23.18 | 23.43 | 1,080,912 | -0.33(-1.40%) |
Oct 07, 2022 | 24.10 | 24.10 | 23.39 | 23.76 | 660,969 | -0.58(-2.38%) |
Oct 06, 2022 | 24.60 | 25.04 | 24.16 | 24.34 | 469,237 | -0.37(-1.49%) |
Oct 05, 2022 | 24.45 | 24.85 | 24.04 | 24.71 | 456,030 | -0.18(-0.74%) |
Oct 04, 2022 | 24.38 | 25.04 | 24.38 | 24.90 | 556,407 | +0.99(+4.15%) |
Oct 03, 2022 | 23.96 | 24.25 | 23.37 | 23.90 | 883,720 | +0.25(+1.04%) |
Sep 30, 2022 | 24.15 | 24.20 | 23.25 | 23.66 | 1,130,110 | -0.83(-3.37%) |
Sep 29, 2022 | 24.97 | 24.98 | 24.31 | 24.48 | 445,825 | -0.98(-3.83%) |
Sep 28, 2022 | 25.17 | 25.71 | 25.05 | 25.46 | 551,486 | +0.44(+1.76%) |
Sep 27, 2022 | 26.05 | 26.23 | 24.84 | 25.02 | 555,534 | -0.69(-2.70%) |
Sep 26, 2022 | 25.82 | 26.42 | 25.69 | 25.71 | 608,736 | -0.21(-0.81%) |
Sep 23, 2022 | 26.34 | 26.48 | 25.46 | 25.92 | 460,065 | -0.76(-2.83%) |
Sep 22, 2022 | 27.34 | 27.36 | 26.62 | 26.68 | 389,363 | -0.77(-2.82%) |
Sep 21, 2022 | 27.93 | 28.29 | 27.42 | 27.45 | 471,075 | -0.27(-0.98%) |
Sep 20, 2022 | 28.07 | 28.29 | 27.43 | 27.72 | 351,997 | -0.65(-2.29%) |
Sep 19, 2022 | 27.60 | 28.43 | 27.60 | 28.37 | 432,074 | +0.40(+1.44%) |
Sep 16, 2022 | 27.89 | 27.99 | 27.43 | 27.97 | 777,191 | -0.15(-0.53%) |
Sep 15, 2022 | 28.39 | 28.80 | 27.89 | 28.12 | 531,890 | -0.27(-0.96%) |
Sep 14, 2022 | 28.81 | 28.95 | 28.09 | 28.39 | 524,943 | -0.26(-0.92%) |
Sep 13, 2022 | 29.50 | 29.56 | 28.45 | 28.66 | 797,334 | -1.53(-5.06%) |
Sep 12, 2022 | 29.90 | 30.28 | 29.82 | 30.18 | 605,341 | +0.45(+1.51%) |
Sep 09, 2022 | 29.73 | 30.19 | 29.70 | 29.74 | 504,497 | +0.18(+0.59%) |
Sep 08, 2022 | 28.70 | 29.66 | 28.45 | 29.56 | 546,205 | +0.58(+2.00%) |
Sep 07, 2022 | 28.83 | 29.01 | 28.55 | 28.98 | 335,846 | +0.22(+0.76%) |
Sep 06, 2022 | 28.65 | 28.89 | 28.15 | 28.76 | 374,457 | +0.11(+0.40%) |
Sep 02, 2022 | 29.65 | 29.74 | 28.53 | 28.65 | 441,415 | -0.76(-2.57%) |