Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.66 | 34.25 | 32.74 | 34.21 | 1,392,005 | +0.53(+1.57%) |
Nov 29, 2022 | 32.99 | 33.83 | 32.90 | 33.68 | 782,869 | +0.83(+2.54%) |
Nov 28, 2022 | 32.97 | 33.22 | 32.51 | 32.84 | 729,659 | -0.68(-2.02%) |
Nov 25, 2022 | 33.02 | 33.58 | 33.02 | 33.52 | 259,062 | +0.27(+0.81%) |
Nov 23, 2022 | 33.03 | 33.45 | 32.75 | 33.25 | 574,459 | +0.19(+0.58%) |
Nov 22, 2022 | 32.83 | 33.34 | 32.83 | 33.06 | 916,854 | +0.50(+1.52%) |
Nov 21, 2022 | 31.83 | 32.74 | 31.73 | 32.57 | 1,351,351 | +0.59(+1.85%) |
Nov 18, 2022 | 32.60 | 32.69 | 31.44 | 31.97 | 1,226,898 | +0.08(+0.25%) |
Nov 17, 2022 | 31.47 | 31.90 | 30.99 | 31.90 | 813,264 | -0.37(-1.16%) |
Nov 16, 2022 | 33.19 | 33.46 | 31.72 | 32.27 | 2,096,612 | -0.92(-2.78%) |
Nov 15, 2022 | 34.22 | 34.34 | 33.14 | 33.19 | 1,327,235 | +0.02(+0.05%) |
Nov 14, 2022 | 36.08 | 36.17 | 33.04 | 33.17 | 1,946,145 | -3.36(-9.21%) |
Nov 11, 2022 | 35.89 | 37.18 | 35.62 | 36.54 | 1,712,573 | +0.90(+2.54%) |
Nov 10, 2022 | 33.72 | 35.97 | 33.66 | 35.63 | 2,538,384 | +3.51(+10.93%) |
Nov 09, 2022 | 32.56 | 32.66 | 31.97 | 32.12 | 881,805 | -1.03(-3.09%) |
Nov 08, 2022 | 33.43 | 33.79 | 32.68 | 33.15 | 1,138,351 | -0.25(-0.75%) |
Nov 07, 2022 | 32.37 | 33.42 | 32.24 | 33.40 | 1,042,093 | +1.28(+3.98%) |
Nov 04, 2022 | 31.75 | 32.55 | 31.54 | 32.12 | 962,444 | +0.75(+2.38%) |
Nov 03, 2022 | 31.88 | 31.92 | 30.59 | 31.37 | 3,061,456 | -1.17(-3.59%) |
Nov 02, 2022 | 33.03 | 32.27 | 32.54 | 1,328,582 | -0.74(-2.21%) | |
Nov 01, 2022 | 32.94 | 33.58 | 32.92 | 33.28 | 1,963,908 | +0.63(+1.92%) |
Oct 31, 2022 | 32.03 | 33.02 | 31.81 | 32.65 | 2,865,887 | +0.29(+0.89%) |
Oct 28, 2022 | 30.00 | 32.70 | 30.00 | 32.37 | 3,221,693 | +2.06(+6.79%) |
Oct 27, 2022 | 29.04 | 31.86 | 28.92 | 30.31 | 3,746,183 | +2.74(+9.92%) |
Oct 26, 2022 | 27.72 | 28.07 | 27.44 | 27.57 | 1,871,537 | +0.05(+0.18%) |
Oct 25, 2022 | 26.12 | 27.79 | 26.12 | 27.52 | 1,593,746 | +1.37(+5.25%) |
Oct 24, 2022 | 26.25 | 26.51 | 25.68 | 26.15 | 1,512,636 | -0.03(-0.13%) |
Oct 21, 2022 | 25.45 | 26.20 | 24.77 | 26.18 | 1,653,412 | +0.62(+2.42%) |
Oct 20, 2022 | 25.46 | 26.38 | 25.07 | 25.57 | 1,750,976 | +0.14(+0.57%) |
Oct 19, 2022 | 26.65 | 26.84 | 25.32 | 25.42 | 2,978,496 | -1.74(-6.42%) |
Oct 18, 2022 | 28.72 | 28.80 | 26.98 | 27.17 | 2,594,509 | -0.98(-3.49%) |
Oct 17, 2022 | 28.48 | 28.70 | 27.76 | 28.15 | 1,925,145 | +0.41(+1.46%) |
Oct 14, 2022 | 28.90 | 29.27 | 27.63 | 27.74 | 1,324,791 | -0.64(-2.24%) |
Oct 13, 2022 | 26.59 | 28.57 | 26.12 | 28.38 | 1,317,232 | +1.13(+4.13%) |
Oct 12, 2022 | 27.01 | 27.61 | 26.67 | 27.25 | 773,470 | +0.29(+1.07%) |
Oct 11, 2022 | 26.36 | 27.46 | 26.32 | 26.96 | 1,076,878 | +0.43(+1.63%) |
Oct 10, 2022 | 26.86 | 27.03 | 26.42 | 26.53 | 809,276 | -0.07(-0.25%) |
Oct 07, 2022 | 27.19 | 27.34 | 26.54 | 26.60 | 1,110,448 | -1.08(-3.89%) |
Oct 06, 2022 | 27.49 | 27.87 | 27.14 | 27.67 | 1,014,174 | -0.13(-0.46%) |
Oct 05, 2022 | 27.22 | 27.89 | 26.76 | 27.80 | 1,339,272 | -0.12(-0.42%) |
Oct 04, 2022 | 26.78 | 27.94 | 26.78 | 27.92 | 1,824,214 | +1.60(+6.08%) |
Oct 03, 2022 | 25.57 | 26.62 | 24.96 | 26.32 | 2,133,086 | +1.32(+5.28%) |
Sep 30, 2022 | 25.24 | 25.65 | 24.90 | 25.00 | 1,489,272 | -0.15(-0.61%) |
Sep 29, 2022 | 25.06 | 25.33 | 24.36 | 25.15 | 1,445,494 | -0.30(-1.20%) |
Sep 28, 2022 | 24.80 | 25.74 | 24.63 | 25.46 | 1,522,551 | +0.84(+3.41%) |
Sep 27, 2022 | 25.18 | 25.48 | 24.39 | 24.62 | 1,940,014 | -0.12(-0.48%) |
Sep 26, 2022 | 25.91 | 26.41 | 24.72 | 24.74 | 3,021,472 | -1.49(-5.68%) |
Sep 23, 2022 | 25.90 | 26.29 | 25.43 | 26.23 | 3,466,598 | -0.19(-0.71%) |
Sep 22, 2022 | 27.52 | 27.62 | 25.94 | 26.41 | 3,080,439 | -1.28(-4.62%) |
Sep 21, 2022 | 28.98 | 29.22 | 27.66 | 27.69 | 1,909,061 | -0.96(-3.34%) |
Sep 20, 2022 | 29.38 | 29.60 | 28.12 | 28.65 | 2,537,671 | -1.12(-3.76%) |
Sep 19, 2022 | 29.22 | 29.79 | 29.22 | 29.77 | 1,432,317 | +0.09(+0.31%) |
Sep 16, 2022 | 29.70 | 29.84 | 29.14 | 29.67 | 3,080,987 | -0.46(-1.52%) |
Sep 15, 2022 | 29.60 | 30.59 | 29.55 | 30.13 | 1,853,689 | +0.75(+2.57%) |
Sep 14, 2022 | 30.27 | 30.47 | 29.24 | 29.38 | 2,087,035 | -0.62(-2.06%) |
Sep 13, 2022 | 31.06 | 31.40 | 29.88 | 29.99 | 1,488,648 | -2.11(-6.57%) |
Sep 12, 2022 | 32.17 | 32.78 | 31.92 | 32.10 | 1,107,983 | +0.30(+0.96%) |
Sep 09, 2022 | 31.20 | 31.84 | 31.06 | 31.80 | 921,957 | +0.98(+3.19%) |
Sep 08, 2022 | 29.82 | 30.85 | 29.71 | 30.82 | 958,150 | +0.70(+2.33%) |
Sep 07, 2022 | 29.11 | 30.13 | 29.07 | 30.11 | 1,321,509 | +0.99(+3.40%) |
Sep 06, 2022 | 29.64 | 29.95 | 28.57 | 29.12 | 1,648,088 | -0.38(-1.29%) |
Sep 02, 2022 | 29.66 | 30.17 | 29.38 | 29.50 | 1,757,321 | +0.24(+0.81%) |