Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.92 | 25.45 | 24.01 | 25.45 | 7,442,600 | +0.47(+1.89%) |
Nov 29, 2022 | 24.65 | 25.15 | 24.51 | 24.98 | 4,186,719 | +0.41(+1.65%) |
Nov 28, 2022 | 24.69 | 24.87 | 24.42 | 24.57 | 3,187,645 | -0.56(-2.21%) |
Nov 25, 2022 | 24.87 | 25.24 | 24.87 | 25.13 | 1,042,646 | +0.13(+0.53%) |
Nov 23, 2022 | 24.65 | 25.12 | 24.45 | 25.00 | 2,572,379 | +0.27(+1.11%) |
Nov 22, 2022 | 24.66 | 24.97 | 24.45 | 24.72 | 2,644,365 | +0.33(+1.35%) |
Nov 21, 2022 | 24.34 | 24.63 | 24.32 | 24.39 | 3,579,170 | -0.11(-0.46%) |
Nov 18, 2022 | 25.31 | 25.39 | 24.11 | 24.51 | 3,924,955 | -0.20(-0.80%) |
Nov 17, 2022 | 24.95 | 24.98 | 24.03 | 24.70 | 5,684,332 | -0.78(-3.07%) |
Nov 16, 2022 | 25.63 | 25.99 | 25.06 | 25.49 | 5,901,516 | -0.23(-0.88%) |
Nov 15, 2022 | 27.04 | 27.20 | 25.64 | 25.71 | 5,486,521 | -0.69(-2.61%) |
Nov 14, 2022 | 27.42 | 27.64 | 26.39 | 26.40 | 4,984,525 | -1.39(-5.02%) |
Nov 11, 2022 | 27.23 | 28.15 | 27.13 | 27.79 | 5,830,642 | +0.77(+2.86%) |
Nov 10, 2022 | 24.72 | 27.40 | 24.72 | 27.02 | 9,565,311 | +3.62(+15.46%) |
Nov 09, 2022 | 23.92 | 24.09 | 23.39 | 23.40 | 7,061,888 | -0.90(-3.72%) |
Nov 08, 2022 | 24.31 | 24.84 | 23.96 | 24.31 | 3,855,716 | -0.02(-0.08%) |
Nov 07, 2022 | 24.52 | 24.67 | 23.79 | 24.33 | 4,041,219 | +0.13(+0.55%) |
Nov 04, 2022 | 24.20 | 24.66 | 23.81 | 24.20 | 4,759,392 | +0.46(+1.95%) |
Nov 03, 2022 | 24.61 | 24.71 | 23.68 | 23.73 | 5,509,467 | -1.39(-5.51%) |
Nov 02, 2022 | 25.76 | 25.12 | 25.12 | 6,409,478 | -0.95(-3.65%) | |
Nov 01, 2022 | 26.44 | 26.59 | 25.82 | 26.07 | 3,737,113 | +0.10(+0.40%) |
Oct 31, 2022 | 26.32 | 26.47 | 25.92 | 25.97 | 4,020,587 | -0.41(-1.54%) |
Oct 28, 2022 | 25.64 | 26.41 | 25.38 | 26.37 | 3,448,522 | +1.03(+4.05%) |
Oct 27, 2022 | 25.76 | 26.03 | 24.96 | 25.35 | 5,373,222 | +0.01(+0.04%) |
Oct 26, 2022 | 24.95 | 25.72 | 24.81 | 25.34 | 4,039,601 | +0.06(+0.22%) |
Oct 25, 2022 | 24.68 | 25.75 | 24.68 | 25.28 | 6,897,387 | +0.50(+2.03%) |
Oct 24, 2022 | 24.64 | 24.95 | 24.15 | 24.78 | 6,467,015 | +0.48(+1.96%) |
Oct 21, 2022 | 24.30 | 24.67 | 23.76 | 24.30 | 8,981,868 | -0.18(-0.72%) |
Oct 20, 2022 | 24.04 | 25.15 | 23.61 | 24.48 | 10,053,966 | -0.16(-0.64%) |
Oct 19, 2022 | 24.24 | 25.82 | 23.90 | 24.64 | 19,027,748 | -2.13(-7.94%) |
Oct 18, 2022 | 26.20 | 27.08 | 26.02 | 26.76 | 15,287,797 | -1.30(-4.65%) |
Oct 17, 2022 | 28.25 | 28.44 | 27.94 | 28.07 | 4,054,731 | +0.80(+2.94%) |
Oct 14, 2022 | 28.39 | 28.62 | 27.22 | 27.27 | 4,212,790 | -0.86(-3.05%) |
Oct 13, 2022 | 26.46 | 28.30 | 25.95 | 28.12 | 4,684,183 | +1.04(+3.86%) |
Oct 12, 2022 | 26.78 | 27.44 | 26.50 | 27.08 | 3,500,850 | +0.24(+0.90%) |
Oct 11, 2022 | 26.61 | 27.89 | 26.55 | 26.84 | 5,028,119 | +0.04(+0.14%) |
Oct 10, 2022 | 27.37 | 27.62 | 26.54 | 26.80 | 4,010,725 | -0.34(-1.24%) |
Oct 07, 2022 | 27.84 | 27.95 | 27.02 | 27.14 | 4,952,213 | -1.11(-3.93%) |
Oct 06, 2022 | 28.13 | 28.60 | 27.84 | 28.25 | 3,745,484 | -0.36(-1.27%) |
Oct 05, 2022 | 28.06 | 28.81 | 27.95 | 28.61 | 3,841,634 | -0.12(-0.42%) |
Oct 04, 2022 | 27.89 | 28.73 | 27.89 | 28.73 | 5,520,818 | +1.48(+5.44%) |
Oct 03, 2022 | 26.49 | 27.43 | 26.06 | 27.25 | 4,611,827 | +1.31(+5.03%) |
Sep 30, 2022 | 26.51 | 26.81 | 25.89 | 25.94 | 5,591,972 | -0.65(-2.45%) |
Sep 29, 2022 | 26.74 | 26.96 | 26.07 | 26.60 | 5,006,301 | -0.71(-2.59%) |
Sep 28, 2022 | 26.32 | 27.42 | 26.16 | 27.30 | 5,306,970 | +1.11(+4.23%) |
Sep 27, 2022 | 27.04 | 27.23 | 26.11 | 26.19 | 5,990,668 | -0.38(-1.44%) |
Sep 26, 2022 | 27.43 | 28.01 | 26.47 | 26.58 | 6,352,984 | -1.25(-4.49%) |
Sep 23, 2022 | 27.97 | 28.21 | 27.18 | 27.83 | 6,434,836 | -0.77(-2.71%) |
Sep 22, 2022 | 29.36 | 29.59 | 28.38 | 28.60 | 3,948,424 | -0.79(-2.70%) |
Sep 21, 2022 | 30.31 | 30.53 | 29.36 | 29.39 | 3,203,395 | -0.59(-1.96%) |
Sep 20, 2022 | 30.36 | 30.44 | 29.65 | 29.98 | 4,821,271 | -0.80(-2.60%) |
Sep 19, 2022 | 29.91 | 31.01 | 29.90 | 30.78 | 4,038,929 | +0.50(+1.66%) |
Sep 16, 2022 | 29.88 | 30.40 | 29.46 | 30.28 | 7,706,232 | -0.16(-0.52%) |
Sep 15, 2022 | 29.75 | 30.91 | 29.75 | 30.44 | 4,889,386 | +0.81(+2.74%) |
Sep 14, 2022 | 29.97 | 30.02 | 29.06 | 29.63 | 5,578,459 | -0.20(-0.66%) |
Sep 13, 2022 | 31.08 | 31.08 | 29.79 | 29.82 | 5,489,262 | -2.25(-7.01%) |
Sep 12, 2022 | 31.88 | 32.47 | 31.83 | 32.07 | 3,196,818 | +0.49(+1.56%) |
Sep 09, 2022 | 31.51 | 31.73 | 31.26 | 31.57 | 3,254,113 | +0.39(+1.26%) |
Sep 08, 2022 | 30.30 | 31.21 | 30.00 | 31.18 | 3,456,442 | +0.56(+1.83%) |
Sep 07, 2022 | 29.82 | 30.71 | 29.79 | 30.62 | 2,761,842 | +0.66(+2.21%) |
Sep 06, 2022 | 30.70 | 30.83 | 29.68 | 29.96 | 3,892,091 | -0.51(-1.68%) |
Sep 02, 2022 | 31.20 | 31.41 | 30.22 | 30.47 | 4,386,403 | -0.09(-0.30%) |