Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.88 | 26.32 | 24.38 | 26.12 | 1,897,710 | +1.15(+4.61%) |
Nov 29, 2022 | 25.74 | 25.89 | 24.89 | 24.97 | 699,375 | -0.73(-2.84%) |
Nov 28, 2022 | 25.94 | 26.51 | 25.66 | 25.70 | 480,765 | -0.68(-2.58%) |
Nov 25, 2022 | 26.23 | 26.50 | 25.92 | 26.38 | 201,631 | -0.16(-0.60%) |
Nov 23, 2022 | 25.93 | 26.84 | 25.48 | 26.54 | 752,388 | +0.49(+1.88%) |
Nov 22, 2022 | 26.41 | 26.41 | 25.44 | 26.05 | 496,164 | -0.42(-1.59%) |
Nov 21, 2022 | 27.13 | 27.29 | 26.39 | 26.47 | 670,009 | -1.04(-3.78%) |
Nov 18, 2022 | 28.54 | 28.54 | 27.44 | 27.51 | 576,092 | -0.21(-0.76%) |
Nov 17, 2022 | 27.20 | 27.88 | 26.17 | 27.72 | 554,102 | -0.47(-1.67%) |
Nov 16, 2022 | 29.98 | 29.98 | 28.03 | 28.19 | 550,167 | -1.31(-4.44%) |
Nov 15, 2022 | 29.35 | 29.90 | 28.77 | 29.50 | 868,651 | +1.35(+4.80%) |
Nov 14, 2022 | 29.01 | 29.12 | 28.03 | 28.15 | 825,554 | -1.14(-3.89%) |
Nov 11, 2022 | 26.86 | 29.64 | 26.65 | 29.29 | 753,725 | +2.61(+9.78%) |
Nov 10, 2022 | 25.67 | 27.15 | 25.44 | 26.68 | 864,071 | +3.18(+13.53%) |
Nov 09, 2022 | 24.60 | 24.60 | 22.97 | 23.50 | 1,043,941 | -1.45(-5.81%) |
Nov 08, 2022 | 24.96 | 25.53 | 23.75 | 24.95 | 838,213 | -0.11(-0.44%) |
Nov 07, 2022 | 24.70 | 25.33 | 23.83 | 25.06 | 806,511 | +0.39(+1.58%) |
Nov 04, 2022 | 28.50 | 28.55 | 24.52 | 24.67 | 2,151,219 | -3.70(-13.04%) |
Nov 03, 2022 | 28.07 | 29.24 | 27.95 | 28.37 | 497,772 | -0.20(-0.70%) |
Nov 02, 2022 | 30.82 | 28.57 | 851,517 | -2.11(-6.88%) | ||
Nov 01, 2022 | 31.87 | 31.98 | 30.50 | 30.68 | 382,803 | -0.80(-2.54%) |
Oct 31, 2022 | 31.70 | 31.81 | 30.88 | 31.48 | 466,487 | +0.05(+0.16%) |
Oct 28, 2022 | 31.35 | 31.78 | 30.64 | 31.43 | 609,864 | -0.05(-0.16%) |
Oct 27, 2022 | 31.77 | 32.31 | 31.08 | 31.48 | 468,886 | +0.00(+0.00%) |
Oct 26, 2022 | 30.42 | 32.09 | 30.02 | 31.48 | 491,935 | +0.70(+2.27%) |
Oct 25, 2022 | 29.82 | 30.89 | 29.82 | 30.78 | 788,652 | +1.31(+4.45%) |
Oct 24, 2022 | 29.90 | 30.15 | 28.89 | 29.47 | 621,527 | -0.51(-1.70%) |
Oct 21, 2022 | 29.89 | 30.13 | 28.80 | 29.98 | 377,631 | -0.16(-0.53%) |
Oct 20, 2022 | 30.20 | 31.76 | 29.90 | 30.14 | 725,436 | -0.10(-0.33%) |
Oct 19, 2022 | 30.58 | 30.80 | 29.57 | 30.24 | 584,382 | -0.97(-3.11%) |
Oct 18, 2022 | 30.92 | 31.40 | 30.53 | 31.21 | 711,147 | +1.36(+4.56%) |
Oct 17, 2022 | 30.00 | 30.60 | 29.78 | 29.85 | 962,998 | +0.85(+2.93%) |
Oct 14, 2022 | 30.56 | 30.59 | 28.58 | 29.00 | 536,226 | -0.89(-2.98%) |
Oct 13, 2022 | 29.69 | 30.41 | 28.62 | 29.89 | 1,240,057 | -1.01(-3.27%) |
Oct 12, 2022 | 30.93 | 31.07 | 30.15 | 30.90 | 482,572 | -0.09(-0.29%) |
Oct 11, 2022 | 31.58 | 31.98 | 30.09 | 30.99 | 687,485 | -0.87(-2.73%) |
Oct 10, 2022 | 34.16 | 34.20 | 31.75 | 31.86 | 599,665 | -2.43(-7.09%) |
Oct 07, 2022 | 34.45 | 34.63 | 33.64 | 34.29 | 713,051 | -1.13(-3.19%) |
Oct 06, 2022 | 36.00 | 36.60 | 35.39 | 35.42 | 782,952 | -0.54(-1.50%) |
Oct 05, 2022 | 35.54 | 36.21 | 35.11 | 35.96 | 642,838 | -0.31(-0.85%) |
Oct 04, 2022 | 36.01 | 37.25 | 35.82 | 36.27 | 1,079,994 | +1.76(+5.10%) |
Oct 03, 2022 | 34.66 | 34.97 | 33.63 | 34.51 | 904,845 | +0.40(+1.17%) |
Sep 30, 2022 | 34.66 | 35.78 | 34.06 | 34.11 | 909,067 | -0.73(-2.10%) |
Sep 29, 2022 | 34.67 | 35.06 | 33.90 | 34.84 | 625,732 | -0.61(-1.72%) |
Sep 28, 2022 | 34.10 | 35.60 | 33.89 | 35.45 | 1,180,033 | +1.43(+4.20%) |
Sep 27, 2022 | 34.65 | 35.69 | 33.78 | 34.02 | 604,319 | -0.10(-0.29%) |
Sep 26, 2022 | 33.76 | 35.30 | 33.76 | 34.12 | 742,511 | +0.14(+0.41%) |
Sep 23, 2022 | 33.56 | 33.99 | 32.91 | 33.98 | 711,757 | +0.01(+0.03%) |
Sep 22, 2022 | 35.16 | 35.83 | 33.09 | 33.97 | 801,118 | -1.83(-5.11%) |
Sep 21, 2022 | 35.27 | 36.75 | 34.95 | 35.80 | 634,652 | +0.80(+2.29%) |
Sep 20, 2022 | 34.48 | 35.33 | 34.44 | 35.00 | 928,184 | +0.03(+0.09%) |
Sep 19, 2022 | 34.89 | 35.62 | 34.55 | 34.97 | 1,022,548 | -0.27(-0.77%) |
Sep 16, 2022 | 36.02 | 36.35 | 34.98 | 35.24 | 3,000,366 | -1.69(-4.58%) |
Sep 15, 2022 | 36.43 | 38.39 | 36.39 | 36.93 | 1,366,336 | -0.28(-0.75%) |
Sep 14, 2022 | 35.76 | 37.23 | 35.41 | 37.21 | 1,508,954 | +1.57(+4.41%) |
Sep 13, 2022 | 34.34 | 36.17 | 33.88 | 35.64 | 997,430 | -0.76(-2.09%) |
Sep 12, 2022 | 36.18 | 36.80 | 35.86 | 36.40 | 643,578 | +0.46(+1.28%) |
Sep 09, 2022 | 34.67 | 36.79 | 34.42 | 35.94 | 967,212 | +1.85(+5.43%) |
Sep 08, 2022 | 32.80 | 34.40 | 32.80 | 34.09 | 906,645 | +0.89(+2.68%) |
Sep 07, 2022 | 31.31 | 34.06 | 31.31 | 33.20 | 934,690 | +1.67(+5.30%) |
Sep 06, 2022 | 32.28 | 33.88 | 31.38 | 31.53 | 1,547,144 | -0.63(-1.96%) |
Sep 02, 2022 | 34.36 | 34.97 | 30.80 | 32.16 | 3,300,530 | +2.80(+9.54%) |