Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.49 | 33.76 | 32.37 | 33.72 | 275,926 | +1.94(+6.10%) |
Nov 29, 2022 | 31.75 | 32.13 | 31.64 | 31.78 | 547,842 | +0.24(+0.76%) |
Nov 28, 2022 | 32.07 | 32.19 | 31.39 | 31.54 | 152,567 | -1.29(-3.93%) |
Nov 25, 2022 | 32.84 | 32.90 | 32.67 | 32.83 | 57,368 | +0.02(+0.06%) |
Nov 23, 2022 | 32.51 | 33.13 | 32.51 | 32.81 | 304,549 | -0.04(-0.12%) |
Nov 22, 2022 | 32.33 | 32.85 | 32.10 | 32.85 | 207,032 | +0.48(+1.48%) |
Nov 21, 2022 | 32.42 | 32.53 | 32.17 | 32.37 | 172,323 | -0.76(-2.29%) |
Nov 18, 2022 | 33.61 | 33.61 | 32.92 | 33.13 | 138,264 | +0.01(+0.03%) |
Nov 17, 2022 | 32.04 | 33.25 | 31.98 | 33.12 | 390,941 | +0.00(+0.00%) |
Nov 16, 2022 | 33.48 | 33.55 | 32.88 | 33.12 | 508,857 | -0.06(-0.18%) |
Nov 15, 2022 | 34.02 | 34.31 | 32.48 | 33.18 | 200,396 | +1.00(+3.11%) |
Nov 14, 2022 | 30.17 | 32.69 | 30.10 | 32.18 | 302,365 | +1.53(+4.99%) |
Nov 11, 2022 | 30.22 | 30.80 | 30.10 | 30.65 | 181,569 | +0.16(+0.52%) |
Nov 10, 2022 | 29.70 | 30.49 | 29.44 | 30.49 | 214,364 | +3.00(+10.91%) |
Nov 09, 2022 | 27.88 | 28.02 | 27.43 | 27.49 | 124,125 | -0.58(-2.07%) |
Nov 08, 2022 | 27.67 | 28.44 | 27.59 | 28.07 | 164,909 | +1.62(+6.12%) |
Nov 07, 2022 | 26.26 | 26.54 | 26.08 | 26.45 | 193,314 | +0.74(+2.88%) |
Nov 04, 2022 | 25.49 | 25.71 | 24.99 | 25.71 | 426,192 | +2.01(+8.48%) |
Nov 03, 2022 | 23.65 | 24.09 | 23.38 | 23.70 | 618,464 | -0.29(-1.21%) |
Nov 02, 2022 | 24.67 | 24.92 | 23.77 | 23.99 | 203,083 | -0.70(-2.84%) |
Nov 01, 2022 | 25.07 | 25.13 | 24.50 | 24.69 | 721,033 | +0.37(+1.52%) |
Oct 31, 2022 | 24.86 | 24.86 | 24.22 | 24.32 | 263,795 | -1.02(-4.03%) |
Oct 28, 2022 | 24.52 | 25.38 | 24.52 | 25.34 | 159,218 | +0.49(+1.97%) |
Oct 27, 2022 | 25.08 | 25.42 | 24.75 | 24.85 | 200,960 | -1.26(-4.83%) |
Oct 26, 2022 | 25.73 | 26.37 | 25.64 | 26.11 | 198,486 | +0.13(+0.50%) |
Oct 25, 2022 | 25.59 | 26.21 | 25.59 | 25.98 | 282,364 | +0.90(+3.59%) |
Oct 24, 2022 | 25.37 | 25.49 | 24.95 | 25.08 | 950,835 | +0.09(+0.36%) |
Oct 21, 2022 | 24.43 | 25.00 | 24.43 | 24.99 | 471,255 | +0.46(+1.88%) |
Oct 20, 2022 | 24.04 | 25.01 | 24.04 | 24.53 | 1,107,618 | +0.24(+0.99%) |
Oct 19, 2022 | 24.09 | 24.49 | 23.99 | 24.29 | 237,295 | -0.27(-1.10%) |
Oct 18, 2022 | 25.22 | 25.27 | 24.25 | 24.56 | 662,274 | +0.47(+1.95%) |
Oct 17, 2022 | 23.98 | 24.18 | 23.77 | 24.09 | 612,696 | +1.20(+5.24%) |
Oct 14, 2022 | 23.86 | 23.91 | 22.88 | 22.89 | 156,498 | -0.72(-3.05%) |
Oct 13, 2022 | 21.64 | 23.93 | 21.54 | 23.61 | 281,078 | +0.99(+4.38%) |
Oct 12, 2022 | 22.91 | 22.99 | 22.62 | 22.62 | 147,620 | +0.20(+0.89%) |
Oct 11, 2022 | 23.05 | 23.05 | 22.32 | 22.42 | 250,495 | -1.02(-4.35%) |
Oct 10, 2022 | 23.92 | 23.92 | 23.24 | 23.44 | 328,528 | -0.40(-1.68%) |
Oct 07, 2022 | 24.50 | 24.55 | 23.73 | 23.84 | 295,305 | -1.14(-4.54%) |
Oct 06, 2022 | 24.94 | 25.31 | 24.86 | 24.98 | 146,466 | -0.54(-2.14%) |
Oct 05, 2022 | 24.85 | 25.78 | 22.93 | 25.52 | 275,715 | +0.95(+3.87%) |
Oct 04, 2022 | 23.76 | 24.73 | 23.73 | 24.57 | 622,075 | +1.83(+8.05%) |
Oct 03, 2022 | 22.21 | 22.95 | 22.16 | 22.74 | 531,771 | +0.78(+3.55%) |
Sep 30, 2022 | 21.50 | 22.39 | 21.43 | 21.96 | 314,553 | +0.03(+0.14%) |
Sep 29, 2022 | 21.97 | 22.12 | 21.53 | 21.93 | 406,084 | -0.80(-3.52%) |
Sep 28, 2022 | 21.97 | 22.83 | 21.88 | 22.73 | 251,925 | +0.39(+1.72%) |
Sep 27, 2022 | 22.81 | 22.97 | 22.00 | 22.34 | 575,609 | +0.29(+1.34%) |
Sep 26, 2022 | 22.21 | 22.63 | 22.02 | 22.05 | 325,747 | -0.39(-1.74%) |
Sep 23, 2022 | 22.51 | 22.68 | 22.15 | 22.44 | 279,156 | -1.07(-4.55%) |
Sep 22, 2022 | 23.88 | 23.94 | 23.35 | 23.51 | 192,710 | -0.60(-2.49%) |
Sep 21, 2022 | 24.31 | 25.02 | 24.11 | 24.11 | 164,257 | +0.00(+0.00%) |
Sep 20, 2022 | 23.85 | 24.38 | 23.81 | 24.11 | 241,907 | -0.42(-1.71%) |
Sep 19, 2022 | 23.83 | 24.60 | 23.83 | 24.53 | 215,163 | +0.28(+1.15%) |
Sep 16, 2022 | 23.87 | 24.41 | 23.77 | 24.25 | 146,441 | -0.14(-0.57%) |
Sep 15, 2022 | 24.49 | 24.84 | 24.27 | 24.39 | 608,880 | -0.18(-0.73%) |
Sep 14, 2022 | 24.44 | 24.67 | 24.09 | 24.57 | 385,197 | +0.30(+1.24%) |
Sep 13, 2022 | 24.91 | 25.15 | 24.19 | 24.27 | 186,657 | -1.93(-7.37%) |
Sep 12, 2022 | 26.20 | 26.41 | 26.00 | 26.20 | 533,768 | +0.60(+2.34%) |
Sep 09, 2022 | 25.18 | 25.60 | 25.18 | 25.60 | 203,193 | +1.01(+4.11%) |
Sep 08, 2022 | 23.93 | 24.65 | 23.82 | 24.59 | 280,058 | +0.01(+0.04%) |
Sep 07, 2022 | 24.09 | 24.68 | 24.01 | 24.58 | 472,310 | +0.68(+2.85%) |
Sep 06, 2022 | 24.02 | 24.22 | 23.69 | 23.90 | 343,299 | -0.15(-0.62%) |
Sep 02, 2022 | 24.71 | 25.03 | 23.78 | 24.05 | 288,098 | -0.07(-0.29%) |