Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.80 | 32.18 | 29.53 | 30.40 | 1,047,167 | -0.27(-0.88%) |
Nov 29, 2022 | 29.74 | 30.84 | 29.52 | 30.67 | 1,188,531 | +1.60(+5.50%) |
Nov 28, 2022 | 29.23 | 30.05 | 28.61 | 29.07 | 508,128 | -1.17(-3.87%) |
Nov 25, 2022 | 30.10 | 30.80 | 30.09 | 30.24 | 339,476 | +0.04(+0.13%) |
Nov 23, 2022 | 30.21 | 30.55 | 29.34 | 30.20 | 324,428 | -0.59(-1.92%) |
Nov 22, 2022 | 30.30 | 31.20 | 30.30 | 30.79 | 489,768 | +0.94(+3.15%) |
Nov 21, 2022 | 29.65 | 30.03 | 28.14 | 29.85 | 1,153,008 | -0.47(-1.55%) |
Nov 18, 2022 | 30.95 | 30.95 | 29.62 | 30.32 | 660,644 | -1.08(-3.44%) |
Nov 17, 2022 | 31.62 | 31.92 | 30.94 | 31.40 | 354,594 | -0.44(-1.38%) |
Nov 16, 2022 | 32.23 | 32.65 | 31.39 | 31.84 | 605,200 | -0.54(-1.67%) |
Nov 15, 2022 | 32.43 | 32.95 | 31.75 | 32.38 | 799,015 | +0.06(+0.19%) |
Nov 14, 2022 | 32.54 | 34.34 | 32.11 | 32.32 | 695,316 | -0.35(-1.07%) |
Nov 11, 2022 | 32.41 | 33.69 | 32.05 | 32.67 | 833,092 | +0.96(+3.03%) |
Nov 10, 2022 | 31.75 | 31.95 | 31.00 | 31.71 | 1,418,770 | +0.67(+2.16%) |
Nov 09, 2022 | 31.97 | 32.45 | 31.00 | 31.04 | 3,370,351 | -2.28(-6.84%) |
Nov 08, 2022 | 34.99 | 34.99 | 32.25 | 33.32 | 740,502 | -1.46(-4.20%) |
Nov 07, 2022 | 34.00 | 35.74 | 33.76 | 34.78 | 576,126 | +1.34(+4.01%) |
Nov 04, 2022 | 35.00 | 36.50 | 32.80 | 33.44 | 885,428 | +0.34(+1.03%) |
Nov 03, 2022 | 31.95 | 33.47 | 31.89 | 33.10 | 528,590 | +0.91(+2.83%) |
Nov 02, 2022 | 31.95 | 32.19 | 496,023 | +0.29(+0.91%) | ||
Nov 01, 2022 | 34.28 | 34.39 | 31.82 | 31.90 | 614,179 | -2.00(-5.90%) |
Oct 31, 2022 | 32.49 | 35.48 | 32.34 | 33.90 | 710,537 | +1.08(+3.29%) |
Oct 28, 2022 | 33.31 | 33.50 | 31.67 | 32.82 | 538,931 | -0.21(-0.64%) |
Oct 27, 2022 | 32.94 | 34.09 | 32.81 | 33.03 | 599,000 | +0.51(+1.57%) |
Oct 26, 2022 | 31.43 | 33.32 | 31.43 | 32.52 | 699,536 | +1.51(+4.87%) |
Oct 25, 2022 | 30.10 | 31.25 | 29.64 | 31.01 | 730,265 | +0.89(+2.95%) |
Oct 24, 2022 | 29.33 | 30.13 | 29.02 | 30.12 | 614,067 | +0.75(+2.55%) |
Oct 21, 2022 | 28.18 | 29.66 | 27.70 | 29.37 | 846,254 | +1.57(+5.65%) |
Oct 20, 2022 | 26.92 | 27.87 | 26.86 | 27.80 | 454,120 | +1.00(+3.73%) |
Oct 19, 2022 | 25.46 | 26.91 | 25.21 | 26.80 | 647,601 | +1.49(+5.89%) |
Oct 18, 2022 | 25.87 | 26.43 | 24.90 | 25.31 | 247,946 | -0.26(-1.02%) |
Oct 17, 2022 | 24.49 | 25.79 | 24.49 | 25.57 | 404,699 | +1.49(+6.19%) |
Oct 14, 2022 | 24.02 | 24.49 | 23.48 | 24.08 | 325,604 | -0.12(-0.50%) |
Oct 13, 2022 | 22.96 | 24.46 | 22.87 | 24.20 | 403,543 | +0.89(+3.82%) |
Oct 12, 2022 | 23.14 | 23.61 | 22.69 | 23.31 | 256,079 | -0.05(-0.21%) |
Oct 11, 2022 | 23.18 | 24.05 | 22.62 | 23.36 | 375,338 | -0.35(-1.48%) |
Oct 10, 2022 | 24.73 | 25.18 | 23.64 | 23.71 | 230,387 | -1.15(-4.63%) |
Oct 07, 2022 | 24.69 | 25.37 | 24.42 | 24.86 | 659,875 | +0.19(+0.77%) |
Oct 06, 2022 | 24.00 | 24.87 | 24.00 | 24.67 | 365,477 | +0.43(+1.77%) |
Oct 05, 2022 | 23.86 | 24.38 | 23.40 | 24.24 | 380,801 | +0.25(+1.04%) |
Oct 04, 2022 | 23.46 | 24.37 | 23.34 | 23.99 | 407,430 | +1.11(+4.85%) |
Oct 03, 2022 | 22.50 | 22.95 | 21.86 | 22.88 | 740,153 | +1.18(+5.44%) |
Sep 30, 2022 | 21.85 | 22.45 | 21.55 | 21.70 | 799,500 | -0.30(-1.36%) |
Sep 29, 2022 | 21.68 | 22.01 | 20.64 | 22.00 | 320,252 | +0.15(+0.69%) |
Sep 28, 2022 | 21.70 | 22.03 | 21.24 | 21.85 | 236,328 | +0.55(+2.58%) |
Sep 27, 2022 | 20.50 | 21.49 | 20.34 | 21.30 | 328,874 | +1.25(+6.23%) |
Sep 26, 2022 | 21.29 | 21.87 | 20.02 | 20.05 | 441,232 | -1.36(-6.35%) |
Sep 23, 2022 | 21.49 | 21.49 | 20.70 | 21.41 | 397,069 | -1.07(-4.76%) |
Sep 22, 2022 | 23.07 | 23.45 | 22.44 | 22.48 | 154,947 | +0.00(+0.00%) |
Sep 21, 2022 | 23.46 | 23.50 | 22.21 | 22.48 | 372,845 | -0.50(-2.18%) |
Sep 20, 2022 | 23.97 | 23.97 | 22.82 | 22.98 | 391,103 | -1.28(-5.28%) |
Sep 19, 2022 | 22.85 | 24.59 | 22.76 | 24.26 | 385,023 | +0.70(+2.97%) |
Sep 16, 2022 | 25.30 | 25.35 | 23.50 | 23.56 | 1,134,464 | -2.03(-7.93%) |
Sep 15, 2022 | 25.15 | 26.01 | 24.89 | 25.59 | 379,677 | -0.09(-0.35%) |
Sep 14, 2022 | 24.74 | 26.23 | 24.51 | 25.68 | 807,522 | +1.19(+4.86%) |
Sep 13, 2022 | 24.12 | 24.85 | 24.12 | 24.49 | 605,869 | +0.06(+0.25%) |
Sep 12, 2022 | 24.69 | 24.82 | 24.22 | 24.43 | 433,699 | +0.00(+0.00%) |
Sep 09, 2022 | 24.10 | 24.72 | 24.09 | 24.43 | 553,966 | +0.76(+3.21%) |
Sep 08, 2022 | 23.79 | 24.26 | 23.34 | 23.67 | 372,249 | -0.08(-0.34%) |
Sep 07, 2022 | 23.08 | 24.37 | 22.44 | 23.75 | 698,474 | +0.09(+0.38%) |
Sep 06, 2022 | 23.89 | 24.58 | 23.11 | 23.66 | 705,000 | +0.28(+1.20%) |
Sep 02, 2022 | 23.08 | 24.08 | 22.79 | 23.38 | 468,346 | +1.07(+4.80%) |