Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.60 | 34.54 | 33.21 | 34.33 | 1,605,750 | +0.82(+2.45%) |
Nov 29, 2022 | 33.69 | 33.70 | 33.06 | 33.51 | 1,144,424 | -0.32(-0.95%) |
Nov 28, 2022 | 33.18 | 34.17 | 33.10 | 33.83 | 1,576,081 | +0.44(+1.32%) |
Nov 25, 2022 | 32.73 | 33.52 | 32.55 | 33.39 | 479,378 | +0.61(+1.86%) |
Nov 23, 2022 | 32.99 | 33.04 | 32.36 | 32.78 | 989,741 | -0.24(-0.73%) |
Nov 22, 2022 | 32.94 | 33.05 | 32.34 | 33.02 | 1,192,696 | +0.39(+1.20%) |
Nov 21, 2022 | 32.87 | 33.61 | 32.53 | 32.63 | 1,216,415 | -0.23(-0.70%) |
Nov 18, 2022 | 33.09 | 33.11 | 32.51 | 32.86 | 1,555,523 | +0.28(+0.86%) |
Nov 17, 2022 | 32.61 | 33.41 | 32.34 | 32.58 | 1,260,574 | -1.26(-3.72%) |
Nov 16, 2022 | 33.33 | 34.28 | 33.14 | 33.84 | 1,607,718 | +0.39(+1.17%) |
Nov 15, 2022 | 33.92 | 34.12 | 33.25 | 33.45 | 1,888,235 | -0.18(-0.54%) |
Nov 14, 2022 | 32.75 | 34.16 | 32.68 | 33.63 | 1,906,250 | +0.53(+1.60%) |
Nov 11, 2022 | 32.72 | 33.21 | 31.67 | 33.10 | 2,192,276 | -0.45(-1.34%) |
Nov 10, 2022 | 32.57 | 33.60 | 31.93 | 33.55 | 2,992,106 | +1.39(+4.32%) |
Nov 09, 2022 | 30.90 | 33.13 | 30.54 | 32.16 | 5,069,447 | +3.49(+12.17%) |
Nov 08, 2022 | 28.83 | 29.48 | 28.40 | 28.67 | 2,256,609 | -0.16(-0.55%) |
Nov 07, 2022 | 29.01 | 29.18 | 28.55 | 28.83 | 2,045,463 | -0.04(-0.14%) |
Nov 04, 2022 | 29.16 | 29.47 | 28.25 | 28.87 | 1,645,458 | -0.14(-0.48%) |
Nov 03, 2022 | 28.75 | 29.39 | 28.66 | 29.01 | 1,350,885 | +0.22(+0.76%) |
Nov 02, 2022 | 28.92 | 29.68 | 28.77 | 28.79 | 2,010,787 | +0.06(+0.21%) |
Nov 01, 2022 | 29.50 | 29.60 | 28.53 | 28.73 | 1,239,343 | -0.77(-2.61%) |
Oct 31, 2022 | 29.60 | 29.80 | 29.32 | 29.50 | 1,059,293 | -0.21(-0.71%) |
Oct 28, 2022 | 28.67 | 30.08 | 28.63 | 29.71 | 1,482,814 | +1.16(+4.06%) |
Oct 27, 2022 | 28.71 | 28.77 | 28.31 | 28.55 | 1,033,460 | +0.09(+0.32%) |
Oct 26, 2022 | 27.63 | 28.72 | 27.39 | 28.46 | 1,497,356 | +0.96(+3.49%) |
Oct 25, 2022 | 26.94 | 27.59 | 26.81 | 27.50 | 1,487,369 | +0.51(+1.89%) |
Oct 24, 2022 | 27.50 | 27.58 | 26.58 | 26.99 | 1,616,419 | -0.18(-0.66%) |
Oct 21, 2022 | 26.59 | 27.55 | 26.35 | 27.17 | 1,558,111 | +0.81(+3.07%) |
Oct 20, 2022 | 27.80 | 27.94 | 26.34 | 26.36 | 2,095,567 | -1.60(-5.72%) |
Oct 19, 2022 | 27.84 | 28.13 | 27.59 | 27.96 | 1,488,497 | +0.05(+0.18%) |
Oct 18, 2022 | 28.14 | 28.32 | 27.60 | 27.91 | 1,239,893 | +0.06(+0.22%) |
Oct 17, 2022 | 27.26 | 27.89 | 27.14 | 27.85 | 1,997,923 | +0.88(+3.26%) |
Oct 14, 2022 | 28.58 | 28.61 | 26.80 | 26.97 | 1,787,866 | -1.79(-6.22%) |
Oct 13, 2022 | 27.54 | 28.91 | 27.24 | 28.76 | 2,286,854 | +1.22(+4.43%) |
Oct 12, 2022 | 28.42 | 28.46 | 27.50 | 27.54 | 1,423,020 | -0.76(-2.69%) |
Oct 11, 2022 | 27.84 | 28.49 | 27.66 | 28.30 | 1,457,536 | +0.60(+2.17%) |
Oct 10, 2022 | 26.94 | 27.78 | 26.88 | 27.70 | 1,018,319 | +0.99(+3.71%) |
Oct 07, 2022 | 26.92 | 27.03 | 26.52 | 26.71 | 993,107 | -0.34(-1.26%) |
Oct 06, 2022 | 27.10 | 27.27 | 26.80 | 27.05 | 1,036,360 | -0.04(-0.15%) |
Oct 05, 2022 | 27.95 | 28.16 | 27.07 | 27.09 | 1,769,906 | -1.04(-3.70%) |
Oct 04, 2022 | 27.84 | 28.39 | 27.75 | 28.13 | 1,441,797 | +0.38(+1.37%) |
Oct 03, 2022 | 27.83 | 28.02 | 27.21 | 27.75 | 1,388,282 | +0.00(+0.00%) |
Sep 30, 2022 | 28.03 | 28.14 | 27.33 | 27.75 | 1,774,916 | -0.28(-1.00%) |
Sep 29, 2022 | 28.30 | 28.60 | 27.61 | 28.03 | 2,506,610 | -0.55(-1.92%) |
Sep 28, 2022 | 27.21 | 28.63 | 27.02 | 28.58 | 1,818,283 | +1.51(+5.58%) |
Sep 27, 2022 | 27.38 | 27.73 | 26.98 | 27.07 | 1,274,668 | -0.04(-0.15%) |
Sep 26, 2022 | 27.61 | 27.66 | 26.73 | 27.11 | 1,389,228 | -0.66(-2.38%) |
Sep 23, 2022 | 27.28 | 27.85 | 27.17 | 27.77 | 1,485,999 | +0.33(+1.20%) |
Sep 22, 2022 | 27.29 | 27.61 | 27.06 | 27.44 | 1,017,129 | +0.20(+0.73%) |
Sep 21, 2022 | 27.52 | 27.89 | 27.24 | 27.24 | 1,106,458 | -0.12(-0.44%) |
Sep 20, 2022 | 27.50 | 27.52 | 26.95 | 27.36 | 1,293,961 | -0.41(-1.48%) |
Sep 19, 2022 | 27.57 | 27.91 | 27.49 | 27.77 | 968,156 | -0.09(-0.32%) |
Sep 16, 2022 | 27.68 | 28.00 | 27.49 | 27.86 | 2,064,343 | +0.22(+0.80%) |
Sep 15, 2022 | 28.30 | 28.32 | 27.50 | 27.64 | 1,488,473 | -0.75(-2.64%) |
Sep 14, 2022 | 28.73 | 28.89 | 28.18 | 28.39 | 1,302,146 | -0.37(-1.29%) |
Sep 13, 2022 | 29.95 | 30.14 | 28.69 | 28.76 | 1,078,772 | -1.43(-4.74%) |
Sep 12, 2022 | 30.78 | 30.86 | 30.14 | 30.19 | 1,566,227 | -0.44(-1.44%) |
Sep 09, 2022 | 29.64 | 30.79 | 29.57 | 30.63 | 1,518,895 | +1.12(+3.80%) |
Sep 08, 2022 | 29.66 | 29.79 | 28.77 | 29.51 | 1,560,771 | -0.22(-0.74%) |
Sep 07, 2022 | 29.29 | 29.74 | 29.17 | 29.73 | 931,364 | +0.49(+1.68%) |
Sep 06, 2022 | 28.85 | 29.56 | 28.84 | 29.24 | 1,276,522 | +0.51(+1.78%) |
Sep 02, 2022 | 29.41 | 29.70 | 28.68 | 28.73 | 1,433,543 | -0.35(-1.20%) |