Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.04 | 30.61 | 29.70 | 30.61 | 2,073,267 | +0.60(+2.01%) |
Nov 29, 2022 | 30.24 | 30.31 | 29.81 | 30.01 | 1,056,166 | -0.05(-0.16%) |
Nov 28, 2022 | 30.51 | 30.59 | 30.00 | 30.05 | 1,056,532 | -0.61(-2.00%) |
Nov 25, 2022 | 30.65 | 30.73 | 30.61 | 30.67 | 402,082 | +0.11(+0.35%) |
Nov 23, 2022 | 30.35 | 30.59 | 30.35 | 30.56 | 1,060,662 | +0.28(+0.93%) |
Nov 22, 2022 | 30.12 | 30.31 | 30.03 | 30.28 | 896,367 | +0.46(+1.53%) |
Nov 21, 2022 | 29.72 | 29.96 | 29.66 | 29.82 | 1,639,871 | -0.04(-0.13%) |
Nov 18, 2022 | 29.83 | 30.01 | 29.69 | 29.86 | 1,645,624 | +0.22(+0.75%) |
Nov 17, 2022 | 29.67 | 29.78 | 29.47 | 29.64 | 3,042,171 | -0.32(-1.07%) |
Nov 16, 2022 | 30.05 | 30.20 | 29.91 | 29.96 | 1,309,347 | -0.48(-1.57%) |
Nov 15, 2022 | 30.73 | 30.76 | 30.17 | 30.43 | 1,384,619 | -0.05(-0.16%) |
Nov 14, 2022 | 30.48 | 30.80 | 30.38 | 30.48 | 1,913,566 | -0.21(-0.70%) |
Nov 11, 2022 | 29.98 | 30.78 | 29.94 | 30.70 | 1,464,401 | +0.99(+3.34%) |
Nov 10, 2022 | 29.45 | 29.72 | 29.24 | 29.70 | 1,668,406 | +1.56(+5.56%) |
Nov 09, 2022 | 28.26 | 28.57 | 28.12 | 28.14 | 1,110,196 | -0.12(-0.41%) |
Nov 08, 2022 | 28.15 | 28.47 | 28.04 | 28.26 | 1,027,156 | +0.16(+0.55%) |
Nov 07, 2022 | 28.03 | 28.17 | 27.84 | 28.10 | 1,041,238 | +0.25(+0.91%) |
Nov 04, 2022 | 27.38 | 27.87 | 27.34 | 27.85 | 1,635,322 | +1.35(+5.10%) |
Nov 03, 2022 | 26.17 | 26.68 | 26.14 | 26.50 | 1,471,991 | -0.15(-0.55%) |
Nov 02, 2022 | 27.13 | 26.62 | 26.64 | 1,681,178 | -0.66(-2.42%) | |
Nov 01, 2022 | 27.78 | 27.81 | 27.10 | 27.30 | 1,558,477 | +0.24(+0.90%) |
Oct 31, 2022 | 26.92 | 27.15 | 26.87 | 27.06 | 1,402,067 | -0.18(-0.64%) |
Oct 28, 2022 | 26.87 | 27.25 | 26.83 | 27.24 | 1,900,791 | +0.11(+0.39%) |
Oct 27, 2022 | 27.11 | 27.47 | 27.08 | 27.13 | 1,608,451 | -0.35(-1.27%) |
Oct 26, 2022 | 27.32 | 27.68 | 27.25 | 27.48 | 1,517,435 | +0.26(+0.96%) |
Oct 25, 2022 | 26.58 | 27.23 | 26.58 | 27.22 | 2,072,593 | +0.51(+1.89%) |
Oct 24, 2022 | 26.42 | 26.89 | 26.39 | 26.71 | 2,293,577 | +0.07(+0.26%) |
Oct 21, 2022 | 25.69 | 26.67 | 25.62 | 26.64 | 1,454,880 | +0.96(+3.75%) |
Oct 20, 2022 | 25.77 | 26.16 | 25.64 | 25.68 | 1,447,323 | -0.23(-0.90%) |
Oct 19, 2022 | 25.95 | 26.04 | 25.61 | 25.91 | 1,600,724 | -0.20(-0.78%) |
Oct 18, 2022 | 26.40 | 26.44 | 25.81 | 26.12 | 2,191,100 | +0.76(+2.99%) |
Oct 17, 2022 | 25.40 | 25.61 | 25.33 | 25.36 | 2,245,383 | +0.91(+3.74%) |
Oct 14, 2022 | 25.10 | 25.18 | 24.39 | 24.45 | 2,013,394 | -0.61(-2.44%) |
Oct 13, 2022 | 23.79 | 25.22 | 23.64 | 25.06 | 2,876,359 | +0.89(+3.70%) |
Oct 12, 2022 | 24.27 | 24.36 | 24.14 | 24.16 | 2,086,990 | +0.09(+0.36%) |
Oct 11, 2022 | 24.29 | 24.50 | 23.94 | 24.08 | 2,084,400 | -0.21(-0.88%) |
Oct 10, 2022 | 24.52 | 24.55 | 24.11 | 24.29 | 1,320,325 | -0.02(-0.08%) |
Oct 07, 2022 | 24.65 | 24.66 | 24.18 | 24.31 | 1,534,268 | -0.59(-2.38%) |
Oct 06, 2022 | 25.11 | 25.33 | 24.86 | 24.90 | 1,760,555 | -0.43(-1.69%) |
Oct 05, 2022 | 25.18 | 25.53 | 24.86 | 25.33 | 2,032,989 | -0.31(-1.21%) |
Oct 04, 2022 | 25.09 | 25.70 | 25.06 | 25.64 | 3,671,440 | +2.02(+8.56%) |
Oct 03, 2022 | 23.73 | 23.97 | 23.59 | 23.62 | 3,748,212 | -1.32(-5.30%) |
Sep 30, 2022 | 25.17 | 25.63 | 24.89 | 24.94 | 2,986,230 | -0.28(-1.12%) |
Sep 29, 2022 | 25.04 | 25.23 | 24.79 | 25.22 | 2,132,162 | -0.34(-1.33%) |
Sep 28, 2022 | 25.15 | 25.66 | 25.06 | 25.56 | 2,734,211 | +0.81(+3.26%) |
Sep 27, 2022 | 24.98 | 25.18 | 24.57 | 24.76 | 2,685,018 | +0.09(+0.35%) |
Sep 26, 2022 | 24.63 | 25.02 | 24.49 | 24.67 | 3,109,876 | -0.37(-1.47%) |
Sep 23, 2022 | 25.10 | 25.12 | 24.75 | 25.04 | 2,024,020 | -0.35(-1.38%) |
Sep 22, 2022 | 25.63 | 25.74 | 25.28 | 25.39 | 1,710,207 | -0.41(-1.58%) |
Sep 21, 2022 | 26.20 | 26.43 | 25.79 | 25.80 | 1,795,573 | -0.28(-1.08%) |
Sep 20, 2022 | 26.07 | 26.21 | 25.92 | 26.08 | 1,470,765 | -0.54(-2.04%) |
Sep 19, 2022 | 25.89 | 26.65 | 25.87 | 26.62 | 2,015,989 | +0.25(+0.96%) |
Sep 16, 2022 | 26.60 | 26.69 | 26.20 | 26.37 | 1,927,783 | -0.73(-2.69%) |
Sep 15, 2022 | 27.27 | 27.50 | 27.04 | 27.10 | 1,394,162 | -0.09(-0.32%) |
Sep 14, 2022 | 26.99 | 27.31 | 26.86 | 27.19 | 1,789,074 | -0.17(-0.64%) |
Sep 13, 2022 | 27.83 | 27.99 | 27.32 | 27.36 | 2,177,811 | -0.91(-3.23%) |
Sep 12, 2022 | 28.35 | 28.55 | 28.25 | 28.28 | 2,036,745 | +0.55(+2.00%) |
Sep 09, 2022 | 27.61 | 27.89 | 27.61 | 27.72 | 1,911,263 | +0.57(+2.11%) |
Sep 08, 2022 | 26.64 | 27.15 | 26.57 | 27.15 | 1,501,947 | +0.17(+0.61%) |
Sep 07, 2022 | 26.51 | 27.04 | 26.42 | 26.98 | 1,527,530 | +0.43(+1.61%) |
Sep 06, 2022 | 26.74 | 26.87 | 26.44 | 26.56 | 2,055,326 | -0.01(-0.04%) |
Sep 02, 2022 | 26.82 | 27.21 | 26.46 | 26.57 | 2,208,142 | +0.08(+0.29%) |