Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.82 | 26.20 | 24.72 | 26.20 | 772,856 | +1.31(+5.26%) |
Nov 29, 2022 | 25.12 | 25.33 | 24.74 | 24.89 | 462,520 | -0.19(-0.76%) |
Nov 28, 2022 | 25.01 | 25.19 | 24.34 | 25.08 | 963,558 | -0.24(-0.95%) |
Nov 25, 2022 | 25.62 | 25.69 | 25.29 | 25.32 | 294,954 | -0.55(-2.13%) |
Nov 23, 2022 | 25.54 | 26.21 | 25.41 | 25.87 | 687,521 | +0.35(+1.37%) |
Nov 22, 2022 | 25.73 | 25.82 | 25.22 | 25.52 | 548,095 | -0.34(-1.31%) |
Nov 21, 2022 | 25.55 | 26.25 | 25.42 | 25.86 | 777,399 | +0.06(+0.23%) |
Nov 18, 2022 | 26.40 | 26.40 | 25.53 | 25.80 | 836,051 | -0.41(-1.56%) |
Nov 17, 2022 | 25.55 | 26.48 | 25.19 | 26.21 | 930,952 | -0.05(-0.19%) |
Nov 16, 2022 | 26.06 | 26.54 | 25.73 | 26.26 | 1,008,798 | -0.23(-0.87%) |
Nov 15, 2022 | 26.64 | 27.20 | 26.38 | 26.49 | 1,704,513 | +0.49(+1.88%) |
Nov 14, 2022 | 26.40 | 26.54 | 25.80 | 26.00 | 2,637,450 | -0.44(-1.66%) |
Nov 11, 2022 | 26.39 | 26.49 | 25.69 | 26.44 | 7,044,990 | -1.56(-5.57%) |
Nov 10, 2022 | 25.87 | 28.26 | 25.87 | 28.00 | 2,197,515 | +3.29(+13.31%) |
Nov 09, 2022 | 24.52 | 24.87 | 23.20 | 24.71 | 2,366,068 | +1.27(+5.42%) |
Nov 08, 2022 | 23.80 | 24.42 | 23.20 | 23.44 | 1,593,824 | -0.26(-1.10%) |
Nov 07, 2022 | 24.03 | 24.18 | 23.39 | 23.70 | 973,433 | -0.27(-1.13%) |
Nov 04, 2022 | 25.33 | 25.41 | 23.65 | 23.97 | 2,341,686 | -1.16(-4.62%) |
Nov 03, 2022 | 25.41 | 25.95 | 24.75 | 25.13 | 1,453,978 | -0.79(-3.05%) |
Nov 02, 2022 | 28.89 | 29.23 | 25.73 | 25.92 | 2,499,945 | -2.97(-10.28%) |
Nov 01, 2022 | 29.87 | 30.00 | 28.79 | 28.89 | 632,484 | -0.34(-1.16%) |
Oct 31, 2022 | 29.22 | 29.90 | 28.93 | 29.23 | 721,513 | -0.22(-0.75%) |
Oct 28, 2022 | 30.04 | 30.22 | 28.43 | 29.45 | 1,808,298 | -0.90(-2.97%) |
Oct 27, 2022 | 30.40 | 31.38 | 29.52 | 30.35 | 1,109,112 | +0.05(+0.17%) |
Oct 26, 2022 | 30.66 | 31.47 | 29.81 | 30.30 | 2,059,488 | -1.11(-3.53%) |
Oct 25, 2022 | 30.33 | 32.43 | 30.32 | 31.41 | 3,337,489 | +1.70(+5.72%) |
Oct 24, 2022 | 28.94 | 29.95 | 27.91 | 29.71 | 1,793,012 | +1.36(+4.80%) |
Oct 21, 2022 | 28.16 | 28.38 | 27.35 | 28.35 | 1,659,405 | -0.01(-0.04%) |
Oct 20, 2022 | 28.21 | 29.24 | 28.21 | 28.36 | 833,713 | +0.15(+0.53%) |
Oct 19, 2022 | 28.69 | 28.80 | 28.02 | 28.21 | 537,165 | -0.62(-2.15%) |
Oct 18, 2022 | 29.15 | 29.96 | 28.30 | 28.83 | 1,485,099 | +0.23(+0.80%) |
Oct 17, 2022 | 27.55 | 28.91 | 27.55 | 28.60 | 996,558 | +1.57(+5.81%) |
Oct 14, 2022 | 28.58 | 29.01 | 26.94 | 27.03 | 1,117,697 | -1.13(-4.01%) |
Oct 13, 2022 | 26.22 | 28.24 | 25.68 | 28.16 | 1,281,800 | +1.37(+5.11%) |
Oct 12, 2022 | 26.81 | 26.89 | 25.88 | 26.79 | 669,133 | +0.07(+0.26%) |
Oct 11, 2022 | 27.26 | 27.26 | 25.87 | 26.72 | 1,129,503 | -0.62(-2.27%) |
Oct 10, 2022 | 27.11 | 27.34 | 26.35 | 27.34 | 1,088,829 | +0.17(+0.63%) |
Oct 07, 2022 | 28.20 | 28.27 | 26.86 | 27.17 | 1,107,918 | -1.40(-4.90%) |
Oct 06, 2022 | 28.08 | 28.75 | 28.08 | 28.57 | 1,128,067 | +0.57(+2.04%) |
Oct 05, 2022 | 28.08 | 28.83 | 27.90 | 28.00 | 815,172 | -0.45(-1.58%) |
Oct 04, 2022 | 28.33 | 29.09 | 27.71 | 28.45 | 1,480,968 | +0.69(+2.49%) |
Oct 03, 2022 | 27.60 | 28.21 | 27.11 | 27.76 | 1,073,806 | +0.41(+1.50%) |
Sep 30, 2022 | 27.43 | 28.36 | 27.31 | 27.35 | 1,005,896 | -0.41(-1.48%) |
Sep 29, 2022 | 27.57 | 28.02 | 27.16 | 27.76 | 909,350 | -0.09(-0.32%) |
Sep 28, 2022 | 27.15 | 28.12 | 26.88 | 27.85 | 726,539 | +0.79(+2.92%) |
Sep 27, 2022 | 26.59 | 27.55 | 26.59 | 27.06 | 943,451 | +0.91(+3.48%) |
Sep 26, 2022 | 26.21 | 27.04 | 25.89 | 26.15 | 578,142 | -0.06(-0.23%) |
Sep 23, 2022 | 26.03 | 26.35 | 25.36 | 26.21 | 898,915 | -0.15(-0.57%) |
Sep 22, 2022 | 26.47 | 26.78 | 26.09 | 26.36 | 937,335 | -0.42(-1.57%) |
Sep 21, 2022 | 27.35 | 27.51 | 26.62 | 26.78 | 567,236 | -0.34(-1.25%) |
Sep 20, 2022 | 27.24 | 27.80 | 26.77 | 27.12 | 742,325 | -0.37(-1.35%) |
Sep 19, 2022 | 26.95 | 27.64 | 26.00 | 27.49 | 1,272,748 | +0.15(+0.55%) |
Sep 16, 2022 | 28.08 | 28.08 | 27.17 | 27.34 | 5,917,262 | -1.22(-4.27%) |
Sep 15, 2022 | 28.61 | 29.21 | 28.25 | 28.56 | 977,891 | -0.40(-1.38%) |
Sep 14, 2022 | 28.77 | 29.09 | 28.41 | 28.96 | 1,009,764 | +0.25(+0.87%) |
Sep 13, 2022 | 28.31 | 29.05 | 27.52 | 28.71 | 1,321,385 | -0.42(-1.44%) |
Sep 12, 2022 | 29.25 | 29.51 | 29.06 | 29.13 | 1,536,338 | -0.13(-0.44%) |
Sep 09, 2022 | 28.69 | 29.92 | 28.39 | 29.26 | 2,110,706 | +0.84(+2.96%) |
Sep 08, 2022 | 27.80 | 29.25 | 27.71 | 28.42 | 2,046,125 | +0.52(+1.86%) |
Sep 07, 2022 | 26.34 | 28.14 | 26.11 | 27.90 | 1,771,055 | +1.56(+5.92%) |
Sep 06, 2022 | 26.23 | 26.98 | 25.95 | 26.34 | 1,089,417 | +0.42(+1.62%) |
Sep 02, 2022 | 26.24 | 26.30 | 25.52 | 25.92 | 654,667 | +0.06(+0.23%) |