Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.76 | 26.95 | 26.59 | 26.66 | 4,358,545 | -0.21(-0.80%) |
Nov 29, 2022 | 26.84 | 26.87 | 26.74 | 26.87 | 1,418,679 | +0.05(+0.17%) |
Nov 28, 2022 | 26.61 | 26.84 | 26.58 | 26.83 | 3,043,723 | +0.20(+0.73%) |
Nov 25, 2022 | 26.71 | 26.73 | 26.62 | 26.63 | 1,402,020 | +0.00(+0.00%) |
Nov 23, 2022 | 26.84 | 26.84 | 26.62 | 26.63 | 5,058,168 | -0.28(-1.04%) |
Nov 22, 2022 | 26.99 | 27.01 | 26.90 | 26.91 | 3,344,221 | -0.17(-0.62%) |
Nov 21, 2022 | 27.05 | 27.12 | 27.02 | 27.08 | 3,887,343 | +0.23(+0.87%) |
Nov 18, 2022 | 26.79 | 26.87 | 26.74 | 26.85 | 3,564,499 | +0.07(+0.28%) |
Nov 17, 2022 | 26.86 | 26.91 | 26.77 | 26.77 | 3,919,062 | +0.10(+0.38%) |
Nov 16, 2022 | 26.65 | 26.76 | 26.63 | 26.67 | 2,691,669 | -0.06(-0.21%) |
Nov 15, 2022 | 26.60 | 26.88 | 26.58 | 26.72 | 5,629,088 | -0.09(-0.35%) |
Nov 14, 2022 | 26.86 | 26.90 | 26.74 | 26.82 | 7,069,154 | +0.12(+0.45%) |
Nov 11, 2022 | 26.85 | 26.92 | 26.66 | 26.70 | 9,047,884 | -0.39(-1.44%) |
Nov 10, 2022 | 27.26 | 27.30 | 27.09 | 27.09 | 11,189,753 | -0.63(-2.29%) |
Nov 09, 2022 | 27.66 | 27.77 | 27.53 | 27.72 | 3,092,432 | +0.20(+0.75%) |
Nov 08, 2022 | 27.67 | 27.67 | 27.43 | 27.52 | 5,066,594 | -0.12(-0.44%) |
Nov 07, 2022 | 27.68 | 27.74 | 27.60 | 27.64 | 3,450,303 | -0.16(-0.57%) |
Nov 04, 2022 | 27.98 | 28.08 | 27.77 | 27.80 | 5,882,544 | -0.53(-1.87%) |
Nov 03, 2022 | 28.33 | 28.35 | 28.21 | 28.33 | 9,501,824 | +0.23(+0.83%) |
Nov 02, 2022 | 27.88 | 28.09 | 28.09 | 5,708,927 | +0.12(+0.43%) | |
Nov 01, 2022 | 27.81 | 28.02 | 27.79 | 27.97 | 3,556,245 | -0.01(-0.03%) |
Oct 31, 2022 | 27.94 | 28.00 | 27.91 | 27.98 | 3,134,530 | +0.23(+0.84%) |
Oct 28, 2022 | 27.75 | 27.83 | 27.71 | 27.75 | 2,661,515 | +0.05(+0.17%) |
Oct 27, 2022 | 27.66 | 27.72 | 27.52 | 27.70 | 4,628,626 | +0.21(+0.78%) |
Oct 26, 2022 | 27.66 | 27.67 | 27.47 | 27.49 | 8,243,131 | -0.29(-1.04%) |
Oct 25, 2022 | 27.91 | 27.91 | 27.76 | 27.78 | 5,729,072 | -0.31(-1.09%) |
Oct 24, 2022 | 28.15 | 28.16 | 28.01 | 28.08 | 3,359,216 | +0.03(+0.10%) |
Oct 21, 2022 | 28.39 | 28.41 | 28.00 | 28.06 | 6,817,324 | -0.24(-0.86%) |
Oct 20, 2022 | 28.24 | 28.33 | 28.10 | 28.30 | 3,688,775 | +0.02(+0.07%) |
Oct 19, 2022 | 28.24 | 28.34 | 28.21 | 28.28 | 3,618,480 | +0.21(+0.73%) |
Oct 18, 2022 | 28.03 | 28.17 | 28.01 | 28.08 | 5,715,693 | -0.02(-0.07%) |
Oct 17, 2022 | 28.19 | 28.20 | 28.04 | 28.09 | 4,303,001 | -0.29(-1.02%) |
Oct 14, 2022 | 28.26 | 28.41 | 28.24 | 28.38 | 4,287,068 | +0.20(+0.69%) |
Oct 13, 2022 | 28.48 | 28.49 | 28.08 | 28.19 | 7,896,752 | -0.19(-0.66%) |
Oct 12, 2022 | 28.38 | 28.45 | 28.31 | 28.37 | 2,647,047 | +0.00(+0.00%) |
Oct 11, 2022 | 28.34 | 28.41 | 28.15 | 28.37 | 5,197,444 | +0.02(+0.07%) |
Oct 10, 2022 | 28.35 | 28.40 | 28.25 | 28.35 | 4,397,322 | +0.12(+0.43%) |
Oct 07, 2022 | 28.18 | 28.27 | 28.10 | 28.23 | 5,079,369 | +0.11(+0.40%) |
Oct 06, 2022 | 28.01 | 28.14 | 27.95 | 28.12 | 3,479,037 | +0.28(+1.00%) |
Oct 05, 2022 | 27.88 | 27.98 | 27.81 | 27.84 | 5,310,325 | +0.26(+0.95%) |
Oct 04, 2022 | 27.79 | 27.81 | 27.56 | 27.58 | 13,209,696 | -0.38(-1.37%) |
Oct 03, 2022 | 28.11 | 28.16 | 27.92 | 27.96 | 3,681,714 | -0.13(-0.46%) |
Sep 30, 2022 | 28.21 | 28.21 | 28.04 | 28.09 | 5,110,540 | +0.00(+0.00%) |
Sep 29, 2022 | 28.24 | 28.29 | 28.07 | 28.09 | 6,713,627 | -0.11(-0.40%) |
Sep 28, 2022 | 28.61 | 28.63 | 28.17 | 28.21 | 10,585,922 | -0.37(-1.30%) |
Sep 27, 2022 | 28.50 | 28.66 | 28.44 | 28.58 | 8,250,669 | +0.01(+0.03%) |
Sep 26, 2022 | 28.36 | 28.61 | 28.32 | 28.57 | 8,280,990 | +0.32(+1.12%) |
Sep 23, 2022 | 28.00 | 28.30 | 28.00 | 28.25 | 5,327,633 | +0.44(+1.57%) |
Sep 22, 2022 | 27.74 | 27.85 | 27.70 | 27.81 | 2,772,851 | +0.04(+0.13%) |
Sep 21, 2022 | 27.64 | 27.88 | 27.62 | 27.78 | 5,063,190 | +0.27(+0.98%) |
Sep 20, 2022 | 27.52 | 27.54 | 27.45 | 27.51 | 2,216,161 | +0.13(+0.48%) |
Sep 19, 2022 | 27.49 | 27.50 | 27.36 | 27.38 | 1,868,861 | -0.02(-0.07%) |
Sep 16, 2022 | 27.49 | 27.50 | 27.34 | 27.40 | 3,913,374 | +0.00(+0.00%) |
Sep 15, 2022 | 27.40 | 27.42 | 27.34 | 27.40 | 2,519,455 | +0.02(+0.07%) |
Sep 14, 2022 | 27.36 | 27.41 | 27.31 | 27.38 | 2,275,892 | -0.06(-0.20%) |
Sep 13, 2022 | 27.31 | 27.45 | 27.26 | 27.43 | 8,436,783 | +0.37(+1.38%) |
Sep 12, 2022 | 27.05 | 27.08 | 26.98 | 27.06 | 3,842,985 | -0.14(-0.51%) |
Sep 09, 2022 | 27.21 | 27.24 | 27.16 | 27.20 | 3,636,941 | -0.20(-0.71%) |
Sep 08, 2022 | 27.46 | 27.50 | 27.37 | 27.40 | 2,608,501 | +0.06(+0.20%) |
Sep 07, 2022 | 27.62 | 27.63 | 27.34 | 27.34 | 3,630,356 | -0.20(-0.71%) |
Sep 06, 2022 | 27.52 | 27.60 | 27.46 | 27.53 | 16,149,956 | +0.16(+0.58%) |
Sep 02, 2022 | 27.26 | 27.39 | 27.19 | 27.38 | 2,874,663 | +0.01(+0.03%) |