Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.99 | 31.02 | 29.68 | 31.02 | 1,165,768 | +0.94(+3.13%) |
Nov 29, 2022 | 29.43 | 30.11 | 29.23 | 30.07 | 1,160,285 | +0.61(+2.08%) |
Nov 28, 2022 | 30.61 | 30.70 | 29.35 | 29.46 | 1,413,205 | -1.28(-4.15%) |
Nov 25, 2022 | 30.73 | 30.86 | 30.62 | 30.74 | 441,776 | +0.05(+0.15%) |
Nov 23, 2022 | 30.69 | 30.89 | 30.48 | 30.69 | 968,694 | +0.00(+0.00%) |
Nov 22, 2022 | 30.51 | 30.76 | 30.44 | 30.69 | 1,056,182 | -0.08(-0.27%) |
Nov 21, 2022 | 30.58 | 30.83 | 30.49 | 30.77 | 608,880 | +0.02(+0.06%) |
Nov 18, 2022 | 30.96 | 30.96 | 30.30 | 30.76 | 938,602 | +0.48(+1.58%) |
Nov 17, 2022 | 30.20 | 30.39 | 29.90 | 30.28 | 852,073 | -0.41(-1.35%) |
Nov 16, 2022 | 30.57 | 30.86 | 30.36 | 30.69 | 1,089,114 | +0.01(+0.03%) |
Nov 15, 2022 | 30.98 | 31.02 | 30.50 | 30.68 | 2,100,468 | +0.17(+0.55%) |
Nov 14, 2022 | 30.79 | 30.99 | 30.47 | 30.51 | 1,098,441 | -0.41(-1.34%) |
Nov 11, 2022 | 31.72 | 31.79 | 30.78 | 30.92 | 1,473,714 | -0.83(-2.60%) |
Nov 10, 2022 | 30.38 | 31.79 | 30.25 | 31.75 | 2,558,853 | +2.63(+9.03%) |
Nov 09, 2022 | 29.57 | 30.00 | 29.11 | 29.12 | 1,895,276 | -0.58(-1.96%) |
Nov 08, 2022 | 29.94 | 30.23 | 29.46 | 29.70 | 2,110,848 | -0.15(-0.50%) |
Nov 07, 2022 | 29.87 | 30.14 | 29.55 | 29.85 | 1,345,825 | +0.12(+0.41%) |
Nov 04, 2022 | 29.64 | 30.31 | 29.20 | 29.73 | 1,644,634 | +0.31(+1.05%) |
Nov 03, 2022 | 29.20 | 29.68 | 28.71 | 29.42 | 1,697,441 | -0.16(-0.54%) |
Nov 02, 2022 | 29.79 | 29.58 | 2,590,318 | -0.29(-0.97%) | ||
Nov 01, 2022 | 29.85 | 30.12 | 29.63 | 29.87 | 1,283,811 | +0.22(+0.73%) |
Oct 31, 2022 | 29.36 | 29.82 | 29.15 | 29.66 | 1,758,454 | -0.08(-0.25%) |
Oct 28, 2022 | 28.66 | 29.88 | 28.55 | 29.73 | 2,979,238 | +1.11(+3.88%) |
Oct 27, 2022 | 28.32 | 28.71 | 28.19 | 28.62 | 2,473,359 | +0.47(+1.66%) |
Oct 26, 2022 | 27.90 | 28.29 | 27.64 | 28.16 | 1,816,600 | +0.24(+0.87%) |
Oct 25, 2022 | 26.72 | 27.92 | 26.65 | 27.91 | 1,407,416 | +1.25(+4.70%) |
Oct 24, 2022 | 26.67 | 26.83 | 26.29 | 26.66 | 2,173,793 | +0.14(+0.53%) |
Oct 21, 2022 | 26.32 | 26.54 | 25.83 | 26.52 | 3,180,808 | +0.27(+1.03%) |
Oct 20, 2022 | 26.42 | 26.84 | 26.20 | 26.25 | 1,031,057 | -0.11(-0.43%) |
Oct 19, 2022 | 26.93 | 26.98 | 25.97 | 26.36 | 1,131,262 | -0.82(-3.03%) |
Oct 18, 2022 | 27.69 | 28.02 | 26.89 | 27.18 | 1,234,085 | -0.13(-0.48%) |
Oct 17, 2022 | 26.58 | 27.35 | 26.50 | 27.31 | 1,674,003 | +1.41(+5.45%) |
Oct 14, 2022 | 27.12 | 27.33 | 25.88 | 25.90 | 1,891,833 | -0.77(-2.88%) |
Oct 13, 2022 | 25.52 | 26.86 | 25.32 | 26.67 | 2,257,159 | +0.67(+2.59%) |
Oct 12, 2022 | 25.63 | 26.21 | 25.32 | 25.99 | 1,623,701 | +0.40(+1.57%) |
Oct 11, 2022 | 24.96 | 25.68 | 24.84 | 25.59 | 1,600,269 | +0.49(+1.94%) |
Oct 10, 2022 | 25.78 | 25.84 | 25.11 | 25.11 | 1,441,855 | -0.49(-1.90%) |
Oct 07, 2022 | 25.99 | 26.11 | 25.38 | 25.59 | 1,537,885 | -0.65(-2.46%) |
Oct 06, 2022 | 26.87 | 26.98 | 26.15 | 26.24 | 1,368,679 | -0.61(-2.26%) |
Oct 05, 2022 | 27.13 | 27.26 | 26.52 | 26.85 | 1,715,864 | -0.63(-2.28%) |
Oct 04, 2022 | 27.58 | 27.97 | 27.37 | 27.47 | 1,737,233 | +0.19(+0.69%) |
Oct 03, 2022 | 26.89 | 27.51 | 26.59 | 27.29 | 1,540,756 | +0.70(+2.64%) |
Sep 30, 2022 | 26.56 | 26.86 | 26.40 | 26.58 | 1,944,005 | +0.21(+0.78%) |
Sep 29, 2022 | 26.69 | 26.77 | 25.91 | 26.38 | 1,516,095 | -0.62(-2.28%) |
Sep 28, 2022 | 26.65 | 27.19 | 26.21 | 26.99 | 1,642,375 | +0.54(+2.04%) |
Sep 27, 2022 | 27.08 | 27.39 | 26.29 | 26.45 | 1,915,588 | -0.52(-1.93%) |
Sep 26, 2022 | 27.34 | 27.36 | 26.57 | 26.98 | 1,832,477 | -0.57(-2.06%) |
Sep 23, 2022 | 27.47 | 27.81 | 27.35 | 27.54 | 1,390,699 | -0.15(-0.54%) |
Sep 22, 2022 | 27.96 | 28.03 | 27.59 | 27.69 | 1,357,089 | -0.40(-1.43%) |
Sep 21, 2022 | 28.68 | 29.16 | 28.08 | 28.09 | 1,609,117 | -0.44(-1.53%) |
Sep 20, 2022 | 28.50 | 28.77 | 28.13 | 28.53 | 2,155,284 | -0.37(-1.29%) |
Sep 19, 2022 | 28.60 | 28.97 | 28.23 | 28.90 | 1,776,474 | +0.07(+0.26%) |
Sep 16, 2022 | 28.74 | 28.88 | 28.10 | 28.83 | 3,101,289 | -0.07(-0.23%) |
Sep 15, 2022 | 28.62 | 29.18 | 28.51 | 28.89 | 3,229,191 | +0.26(+0.91%) |
Sep 14, 2022 | 28.82 | 28.92 | 28.36 | 28.63 | 1,887,578 | -0.26(-0.90%) |
Sep 13, 2022 | 29.62 | 29.85 | 28.80 | 28.89 | 1,661,643 | -1.40(-4.61%) |
Sep 12, 2022 | 29.88 | 30.31 | 29.85 | 30.29 | 1,234,586 | +0.59(+1.98%) |
Sep 09, 2022 | 29.23 | 29.84 | 29.10 | 29.70 | 851,395 | +0.62(+2.15%) |
Sep 08, 2022 | 28.87 | 29.15 | 28.69 | 29.08 | 868,146 | +0.03(+0.10%) |
Sep 07, 2022 | 28.52 | 29.13 | 28.47 | 29.05 | 779,208 | +0.55(+1.93%) |
Sep 06, 2022 | 28.20 | 28.54 | 28.06 | 28.50 | 801,931 | +0.34(+1.19%) |
Sep 02, 2022 | 28.95 | 29.02 | 28.08 | 28.17 | 1,032,820 | -0.44(-1.53%) |