Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.84 | 30.72 | 29.20 | 30.71 | 980,864 | +0.60(+1.98%) |
Nov 29, 2022 | 29.50 | 30.14 | 29.50 | 30.12 | 666,935 | +0.37(+1.25%) |
Nov 28, 2022 | 29.96 | 30.40 | 29.50 | 29.74 | 872,311 | -0.45(-1.49%) |
Nov 25, 2022 | 29.96 | 30.25 | 29.92 | 30.19 | 240,986 | -0.05(-0.16%) |
Nov 23, 2022 | 29.60 | 30.31 | 29.27 | 30.24 | 703,251 | +0.57(+1.91%) |
Nov 22, 2022 | 29.35 | 29.75 | 29.13 | 29.68 | 1,070,485 | +0.73(+2.54%) |
Nov 21, 2022 | 29.34 | 29.34 | 28.78 | 28.94 | 652,159 | -0.42(-1.43%) |
Nov 18, 2022 | 29.72 | 29.77 | 28.71 | 29.36 | 1,120,317 | +0.18(+0.60%) |
Nov 17, 2022 | 29.06 | 29.21 | 28.47 | 29.19 | 1,434,323 | -0.66(-2.20%) |
Nov 16, 2022 | 29.96 | 30.04 | 29.62 | 29.84 | 922,067 | -0.23(-0.78%) |
Nov 15, 2022 | 30.33 | 30.66 | 29.57 | 30.08 | 1,572,812 | +0.61(+2.06%) |
Nov 14, 2022 | 30.33 | 30.58 | 29.39 | 29.47 | 1,832,917 | -1.26(-4.11%) |
Nov 11, 2022 | 30.34 | 31.17 | 30.06 | 30.73 | 1,306,363 | +0.37(+1.22%) |
Nov 10, 2022 | 29.26 | 31.60 | 29.15 | 30.36 | 3,312,710 | +2.97(+10.86%) |
Nov 09, 2022 | 27.19 | 28.42 | 27.02 | 27.39 | 1,375,299 | -0.01(-0.04%) |
Nov 08, 2022 | 27.60 | 27.83 | 26.84 | 27.40 | 986,831 | -0.10(-0.35%) |
Nov 07, 2022 | 27.71 | 27.82 | 26.84 | 27.49 | 828,032 | +0.03(+0.11%) |
Nov 04, 2022 | 26.86 | 27.68 | 26.67 | 27.46 | 1,436,240 | +1.09(+4.13%) |
Nov 03, 2022 | 26.45 | 26.77 | 26.01 | 26.37 | 1,177,325 | -0.75(-2.76%) |
Nov 02, 2022 | 28.03 | 27.11 | 27.12 | 1,667,785 | -0.95(-3.40%) | |
Nov 01, 2022 | 28.71 | 28.85 | 27.56 | 28.08 | 1,560,583 | +0.03(+0.10%) |
Oct 31, 2022 | 28.17 | 28.32 | 27.58 | 28.05 | 1,182,809 | -0.57(-2.01%) |
Oct 28, 2022 | 27.94 | 28.70 | 27.54 | 28.62 | 965,392 | +0.59(+2.12%) |
Oct 27, 2022 | 28.08 | 28.94 | 27.85 | 28.03 | 1,697,514 | +0.07(+0.24%) |
Oct 26, 2022 | 28.34 | 28.75 | 27.95 | 27.96 | 1,390,418 | -0.40(-1.41%) |
Oct 25, 2022 | 26.99 | 28.71 | 26.96 | 28.36 | 1,580,725 | +1.54(+5.73%) |
Oct 24, 2022 | 26.79 | 27.19 | 26.49 | 26.82 | 1,600,281 | +0.21(+0.80%) |
Oct 21, 2022 | 25.47 | 26.81 | 25.25 | 26.61 | 2,607,906 | +0.84(+3.25%) |
Oct 20, 2022 | 26.10 | 26.52 | 25.61 | 25.77 | 1,552,610 | -0.16(-0.60%) |
Oct 19, 2022 | 26.70 | 26.81 | 25.57 | 25.93 | 2,100,995 | -1.24(-4.55%) |
Oct 18, 2022 | 27.15 | 27.51 | 26.73 | 27.16 | 2,882,303 | +0.69(+2.61%) |
Oct 17, 2022 | 26.50 | 27.03 | 26.33 | 26.47 | 1,933,696 | +0.63(+2.45%) |
Oct 14, 2022 | 26.93 | 27.15 | 25.68 | 25.84 | 1,914,824 | -0.91(-3.42%) |
Oct 13, 2022 | 26.01 | 27.06 | 25.23 | 26.75 | 2,045,444 | -0.05(-0.18%) |
Oct 12, 2022 | 27.23 | 27.38 | 26.70 | 26.80 | 1,755,288 | -0.56(-2.06%) |
Oct 11, 2022 | 26.96 | 28.03 | 26.71 | 27.37 | 1,929,368 | +0.37(+1.37%) |
Oct 10, 2022 | 27.15 | 27.30 | 26.64 | 27.00 | 959,460 | -0.01(-0.04%) |
Oct 07, 2022 | 27.37 | 27.55 | 26.65 | 27.01 | 1,364,837 | -0.89(-3.18%) |
Oct 06, 2022 | 27.38 | 28.00 | 27.31 | 27.89 | 1,394,676 | +0.28(+1.02%) |
Oct 05, 2022 | 27.42 | 27.67 | 27.08 | 27.61 | 1,966,504 | -0.39(-1.39%) |
Oct 04, 2022 | 27.14 | 28.04 | 27.11 | 28.00 | 2,801,454 | +1.42(+5.35%) |
Oct 03, 2022 | 25.72 | 26.77 | 25.47 | 26.58 | 2,327,450 | +1.35(+5.36%) |
Sep 30, 2022 | 25.20 | 25.62 | 24.87 | 25.23 | 1,785,614 | -0.07(-0.27%) |
Sep 29, 2022 | 25.63 | 25.68 | 24.96 | 25.29 | 2,594,249 | -0.97(-3.71%) |
Sep 28, 2022 | 25.19 | 26.47 | 25.01 | 26.27 | 2,439,977 | +1.44(+5.80%) |
Sep 27, 2022 | 25.63 | 25.78 | 24.63 | 24.83 | 2,091,569 | -0.49(-1.92%) |
Sep 26, 2022 | 26.29 | 26.57 | 25.29 | 25.31 | 1,864,425 | -1.16(-4.38%) |
Sep 23, 2022 | 25.69 | 26.49 | 25.57 | 26.47 | 3,245,369 | +0.58(+2.26%) |
Sep 22, 2022 | 26.48 | 26.75 | 25.79 | 25.89 | 5,455,257 | -1.38(-5.07%) |
Sep 21, 2022 | 28.10 | 28.61 | 27.16 | 27.27 | 2,173,167 | -0.62(-2.23%) |
Sep 20, 2022 | 27.93 | 28.14 | 27.47 | 27.89 | 2,129,412 | -0.59(-2.08%) |
Sep 19, 2022 | 28.13 | 28.63 | 27.87 | 28.49 | 2,979,803 | +0.88(+3.17%) |
Sep 16, 2022 | 26.96 | 27.77 | 26.81 | 27.61 | 2,865,937 | +0.63(+2.34%) |
Sep 15, 2022 | 26.98 | 27.66 | 26.73 | 26.98 | 2,289,071 | -0.01(-0.04%) |
Sep 14, 2022 | 27.17 | 27.32 | 26.58 | 26.99 | 1,852,625 | -0.06(-0.22%) |
Sep 13, 2022 | 28.07 | 28.07 | 26.93 | 27.05 | 1,919,952 | -2.04(-7.03%) |
Sep 12, 2022 | 29.04 | 29.67 | 28.97 | 29.09 | 1,521,076 | +0.35(+1.22%) |
Sep 09, 2022 | 28.15 | 28.87 | 27.97 | 28.74 | 1,137,991 | +0.86(+3.07%) |
Sep 08, 2022 | 27.41 | 27.90 | 27.03 | 27.88 | 1,037,076 | +0.18(+0.67%) |
Sep 07, 2022 | 26.99 | 27.75 | 26.87 | 27.70 | 980,432 | +0.70(+2.60%) |
Sep 06, 2022 | 27.44 | 27.53 | 26.65 | 27.00 | 1,517,773 | -0.48(-1.74%) |
Sep 02, 2022 | 27.95 | 28.12 | 27.30 | 27.47 | 1,220,534 | -0.02(-0.07%) |