Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.05 | 28.84 | 26.84 | 28.79 | 1,177,073 | +1.80(+6.67%) |
Nov 29, 2022 | 26.74 | 27.36 | 26.60 | 26.99 | 920,047 | +0.08(+0.30%) |
Nov 28, 2022 | 27.29 | 27.80 | 26.75 | 26.91 | 1,107,062 | -0.68(-2.46%) |
Nov 25, 2022 | 27.26 | 27.71 | 27.03 | 27.59 | 367,585 | -0.09(-0.33%) |
Nov 23, 2022 | 27.45 | 27.93 | 27.28 | 27.68 | 1,058,819 | +0.21(+0.76%) |
Nov 22, 2022 | 26.84 | 27.51 | 26.39 | 27.47 | 897,658 | +0.68(+2.54%) |
Nov 21, 2022 | 26.92 | 27.25 | 26.33 | 26.79 | 1,297,100 | -0.57(-2.08%) |
Nov 18, 2022 | 25.37 | 28.02 | 25.01 | 27.36 | 3,173,118 | +3.50(+14.67%) |
Nov 17, 2022 | 23.40 | 23.86 | 23.10 | 23.86 | 1,753,839 | +0.05(+0.21%) |
Nov 16, 2022 | 25.35 | 25.52 | 23.74 | 23.81 | 1,415,863 | -1.63(-6.41%) |
Nov 15, 2022 | 24.87 | 25.58 | 24.54 | 25.44 | 1,410,439 | +1.04(+4.26%) |
Nov 14, 2022 | 24.24 | 24.80 | 24.01 | 24.40 | 943,381 | +0.15(+0.62%) |
Nov 11, 2022 | 24.58 | 25.20 | 24.12 | 24.25 | 1,630,178 | -0.21(-0.86%) |
Nov 10, 2022 | 23.71 | 24.99 | 23.50 | 24.46 | 1,693,156 | +1.59(+6.95%) |
Nov 09, 2022 | 22.20 | 23.48 | 21.83 | 22.87 | 1,723,930 | +0.91(+4.14%) |
Nov 08, 2022 | 22.27 | 22.85 | 21.84 | 21.96 | 1,405,316 | -0.49(-2.18%) |
Nov 07, 2022 | 24.26 | 24.46 | 22.40 | 22.45 | 1,967,135 | -1.92(-7.88%) |
Nov 04, 2022 | 25.81 | 25.81 | 23.75 | 24.37 | 2,834,719 | -1.44(-5.58%) |
Nov 03, 2022 | 27.65 | 29.06 | 25.24 | 25.81 | 3,267,330 | -2.67(-9.38%) |
Nov 02, 2022 | 28.93 | 29.34 | 28.45 | 28.48 | 1,315,227 | -0.45(-1.56%) |
Nov 01, 2022 | 31.81 | 32.00 | 28.53 | 28.93 | 2,147,744 | -2.88(-9.05%) |
Oct 31, 2022 | 31.87 | 32.13 | 31.25 | 31.81 | 813,826 | -0.32(-1.00%) |
Oct 28, 2022 | 31.40 | 32.28 | 31.18 | 32.13 | 628,117 | +0.86(+2.75%) |
Oct 27, 2022 | 32.10 | 32.37 | 31.09 | 31.27 | 662,718 | -0.72(-2.25%) |
Oct 26, 2022 | 31.37 | 32.70 | 31.12 | 31.99 | 756,486 | +0.64(+2.04%) |
Oct 25, 2022 | 30.89 | 31.89 | 30.89 | 31.35 | 721,561 | +0.52(+1.69%) |
Oct 24, 2022 | 31.53 | 32.08 | 30.60 | 30.83 | 631,808 | -0.54(-1.72%) |
Oct 21, 2022 | 32.01 | 32.01 | 31.15 | 31.37 | 645,775 | -0.53(-1.66%) |
Oct 20, 2022 | 32.25 | 32.78 | 31.75 | 31.90 | 677,561 | -0.32(-0.99%) |
Oct 19, 2022 | 32.29 | 32.67 | 31.90 | 32.22 | 669,726 | -0.52(-1.59%) |
Oct 18, 2022 | 32.37 | 33.22 | 32.26 | 32.74 | 1,036,769 | +0.97(+3.05%) |
Oct 17, 2022 | 31.67 | 32.34 | 31.55 | 31.77 | 934,245 | +0.67(+2.15%) |
Oct 14, 2022 | 31.48 | 31.82 | 30.58 | 31.10 | 1,406,075 | +0.02(+0.06%) |
Oct 13, 2022 | 29.86 | 31.16 | 29.65 | 31.08 | 1,011,353 | +0.58(+1.90%) |
Oct 12, 2022 | 30.25 | 30.53 | 29.65 | 30.50 | 1,306,395 | +0.10(+0.33%) |
Oct 11, 2022 | 32.50 | 32.50 | 29.47 | 30.40 | 2,748,841 | -2.26(-6.92%) |
Oct 10, 2022 | 34.01 | 34.24 | 32.54 | 32.66 | 1,108,698 | -1.43(-4.19%) |
Oct 07, 2022 | 36.27 | 36.42 | 33.49 | 34.09 | 1,520,766 | -2.58(-7.04%) |
Oct 06, 2022 | 37.10 | 37.80 | 36.55 | 36.67 | 849,911 | -0.39(-1.05%) |
Oct 05, 2022 | 36.84 | 37.39 | 36.47 | 37.06 | 913,143 | -0.35(-0.94%) |
Oct 04, 2022 | 37.49 | 37.98 | 36.98 | 37.41 | 905,118 | +0.39(+1.05%) |
Oct 03, 2022 | 36.22 | 37.37 | 35.73 | 37.02 | 1,279,944 | +1.09(+3.03%) |
Sep 30, 2022 | 36.24 | 37.24 | 35.93 | 35.93 | 818,719 | -0.43(-1.18%) |
Sep 29, 2022 | 36.29 | 36.60 | 35.62 | 36.36 | 505,509 | -0.38(-1.03%) |
Sep 28, 2022 | 35.34 | 36.93 | 34.92 | 36.74 | 1,036,296 | +1.50(+4.26%) |
Sep 27, 2022 | 35.05 | 35.68 | 34.71 | 35.24 | 561,275 | +0.71(+2.06%) |
Sep 26, 2022 | 34.86 | 35.15 | 33.88 | 34.53 | 904,929 | -0.52(-1.48%) |
Sep 23, 2022 | 35.45 | 35.45 | 34.22 | 35.05 | 1,058,315 | -0.80(-2.23%) |
Sep 22, 2022 | 37.47 | 37.47 | 35.02 | 35.85 | 1,223,625 | -1.68(-4.48%) |
Sep 21, 2022 | 38.28 | 38.67 | 37.42 | 37.53 | 529,424 | -0.56(-1.47%) |
Sep 20, 2022 | 38.31 | 38.51 | 37.59 | 38.09 | 512,733 | -0.12(-0.31%) |
Sep 19, 2022 | 37.63 | 38.30 | 37.09 | 38.21 | 475,412 | +0.23(+0.61%) |
Sep 16, 2022 | 38.47 | 38.47 | 37.38 | 37.98 | 1,177,064 | -0.94(-2.42%) |
Sep 15, 2022 | 39.70 | 39.78 | 38.69 | 38.92 | 656,641 | -0.62(-1.57%) |
Sep 14, 2022 | 38.76 | 39.66 | 38.06 | 39.54 | 1,138,054 | +0.78(+2.01%) |
Sep 13, 2022 | 38.98 | 39.18 | 38.17 | 38.76 | 1,037,926 | -0.98(-2.47%) |
Sep 12, 2022 | 39.32 | 39.76 | 38.85 | 39.74 | 1,141,590 | +0.18(+0.46%) |
Sep 09, 2022 | 39.20 | 39.64 | 38.79 | 39.56 | 1,457,634 | +0.28(+0.71%) |
Sep 08, 2022 | 38.37 | 39.29 | 38.13 | 39.28 | 1,149,400 | +0.82(+2.13%) |
Sep 07, 2022 | 36.89 | 38.49 | 36.67 | 38.46 | 1,204,452 | +1.44(+3.89%) |
Sep 06, 2022 | 36.49 | 37.63 | 36.31 | 37.02 | 1,651,529 | +0.57(+1.56%) |
Sep 02, 2022 | 36.83 | 37.24 | 36.18 | 36.45 | 1,036,969 | -0.50(-1.35%) |