Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.59 | 30.61 | 29.29 | 30.61 | 1,181,381 | +0.93(+3.13%) |
Nov 29, 2022 | 29.04 | 29.71 | 28.85 | 29.68 | 1,175,824 | +0.61(+2.09%) |
Nov 28, 2022 | 30.21 | 30.29 | 28.96 | 29.07 | 1,432,146 | -1.26(-4.15%) |
Nov 25, 2022 | 30.32 | 30.45 | 30.21 | 30.33 | 447,697 | +0.05(+0.15%) |
Nov 23, 2022 | 30.28 | 30.48 | 30.08 | 30.28 | 981,678 | +0.00(+0.00%) |
Nov 22, 2022 | 30.11 | 30.35 | 30.03 | 30.28 | 1,070,338 | -0.08(-0.27%) |
Nov 21, 2022 | 30.17 | 30.42 | 30.09 | 30.37 | 617,041 | +0.02(+0.06%) |
Nov 18, 2022 | 30.55 | 30.55 | 29.90 | 30.35 | 951,182 | +0.47(+1.58%) |
Nov 17, 2022 | 29.80 | 29.99 | 29.51 | 29.88 | 863,494 | -0.41(-1.35%) |
Nov 16, 2022 | 30.16 | 30.45 | 29.96 | 30.28 | 1,103,711 | +0.01(+0.03%) |
Nov 15, 2022 | 30.57 | 30.61 | 30.10 | 30.27 | 2,128,620 | +0.17(+0.55%) |
Nov 14, 2022 | 30.39 | 30.58 | 30.07 | 30.11 | 1,113,163 | -0.41(-1.34%) |
Nov 11, 2022 | 31.30 | 31.37 | 30.38 | 30.52 | 1,493,466 | -0.82(-2.60%) |
Nov 10, 2022 | 29.98 | 31.37 | 29.85 | 31.33 | 2,593,150 | +2.59(+9.03%) |
Nov 09, 2022 | 29.18 | 29.61 | 28.73 | 28.74 | 1,920,679 | -0.57(-1.96%) |
Nov 08, 2022 | 29.54 | 29.83 | 29.07 | 29.31 | 2,139,140 | -0.15(-0.50%) |
Nov 07, 2022 | 29.48 | 29.74 | 29.16 | 29.46 | 1,363,864 | +0.12(+0.41%) |
Nov 04, 2022 | 29.25 | 29.91 | 28.81 | 29.34 | 1,666,677 | +0.31(+1.05%) |
Nov 03, 2022 | 28.81 | 29.29 | 28.33 | 29.03 | 1,720,192 | -0.16(-0.54%) |
Nov 02, 2022 | 29.39 | 29.19 | 2,625,036 | -0.29(-0.97%) | ||
Nov 01, 2022 | 29.46 | 29.72 | 29.24 | 29.48 | 1,301,018 | +0.21(+0.73%) |
Oct 31, 2022 | 28.97 | 29.42 | 28.76 | 29.26 | 1,782,022 | -0.07(-0.25%) |
Oct 28, 2022 | 28.28 | 29.49 | 28.17 | 29.34 | 3,019,169 | +1.09(+3.88%) |
Oct 27, 2022 | 27.95 | 28.33 | 27.81 | 28.24 | 2,506,537 | +0.46(+1.66%) |
Oct 26, 2022 | 27.53 | 27.92 | 27.27 | 27.78 | 1,840,968 | +0.24(+0.87%) |
Oct 25, 2022 | 26.37 | 27.55 | 26.30 | 27.54 | 1,426,296 | +1.24(+4.70%) |
Oct 24, 2022 | 26.32 | 26.47 | 25.95 | 26.31 | 2,202,953 | +0.14(+0.53%) |
Oct 21, 2022 | 25.97 | 26.19 | 25.48 | 26.17 | 3,223,476 | +0.27(+1.03%) |
Oct 20, 2022 | 26.07 | 26.48 | 25.85 | 25.90 | 1,044,888 | -0.11(-0.43%) |
Oct 19, 2022 | 26.57 | 26.62 | 25.62 | 26.01 | 1,146,437 | -0.81(-3.03%) |
Oct 18, 2022 | 27.32 | 27.65 | 26.53 | 26.82 | 1,250,639 | -0.13(-0.48%) |
Oct 17, 2022 | 26.23 | 26.99 | 26.14 | 26.95 | 1,696,458 | +1.39(+5.45%) |
Oct 14, 2022 | 26.76 | 26.97 | 25.54 | 25.56 | 1,917,210 | -0.76(-2.88%) |
Oct 13, 2022 | 25.18 | 26.50 | 24.99 | 26.32 | 2,287,437 | +0.66(+2.59%) |
Oct 12, 2022 | 25.29 | 25.86 | 24.99 | 25.65 | 1,645,481 | +0.40(+1.57%) |
Oct 11, 2022 | 24.63 | 25.34 | 24.51 | 25.25 | 1,621,736 | +0.48(+1.94%) |
Oct 10, 2022 | 25.44 | 25.49 | 24.77 | 24.77 | 1,461,197 | -0.48(-1.90%) |
Oct 07, 2022 | 25.64 | 25.76 | 25.04 | 25.25 | 1,558,514 | -0.64(-2.46%) |
Oct 06, 2022 | 26.52 | 26.62 | 25.81 | 25.89 | 1,387,039 | -0.60(-2.26%) |
Oct 05, 2022 | 26.77 | 26.90 | 26.17 | 26.49 | 1,738,881 | -0.62(-2.28%) |
Oct 04, 2022 | 27.21 | 27.60 | 27.01 | 27.11 | 1,760,537 | +0.18(+0.69%) |
Oct 03, 2022 | 26.54 | 27.15 | 26.24 | 26.92 | 1,561,424 | +0.69(+2.64%) |
Sep 30, 2022 | 26.20 | 26.50 | 26.05 | 26.23 | 1,970,082 | +0.20(+0.78%) |
Sep 29, 2022 | 26.33 | 26.42 | 25.57 | 26.03 | 1,536,432 | -0.61(-2.28%) |
Sep 28, 2022 | 26.30 | 26.83 | 25.86 | 26.64 | 1,664,425 | +0.53(+2.04%) |
Sep 27, 2022 | 26.72 | 27.03 | 25.94 | 26.10 | 1,941,306 | -0.51(-1.93%) |
Sep 26, 2022 | 26.98 | 26.99 | 26.22 | 26.62 | 1,857,080 | -0.56(-2.06%) |
Sep 23, 2022 | 27.10 | 27.44 | 26.99 | 27.18 | 1,409,370 | -0.15(-0.54%) |
Sep 22, 2022 | 27.59 | 27.66 | 27.22 | 27.33 | 1,375,309 | -0.40(-1.43%) |
Sep 21, 2022 | 28.30 | 28.78 | 27.71 | 27.72 | 1,630,720 | -0.43(-1.53%) |
Sep 20, 2022 | 28.12 | 28.39 | 27.76 | 28.15 | 2,184,220 | -0.37(-1.29%) |
Sep 19, 2022 | 28.23 | 28.59 | 27.86 | 28.52 | 1,800,325 | +0.07(+0.26%) |
Sep 16, 2022 | 28.35 | 28.50 | 27.73 | 28.45 | 3,142,926 | -0.06(-0.23%) |
Sep 15, 2022 | 28.24 | 28.80 | 28.13 | 28.51 | 3,272,546 | +0.26(+0.91%) |
Sep 14, 2022 | 28.44 | 28.54 | 27.98 | 28.25 | 1,912,920 | -0.26(-0.90%) |
Sep 13, 2022 | 29.23 | 29.46 | 28.41 | 28.51 | 1,683,952 | -1.38(-4.61%) |
Sep 12, 2022 | 29.48 | 29.91 | 29.46 | 29.89 | 1,251,161 | +0.58(+1.98%) |
Sep 09, 2022 | 28.84 | 29.45 | 28.71 | 29.31 | 862,826 | +0.62(+2.15%) |
Sep 08, 2022 | 28.48 | 28.76 | 28.31 | 28.69 | 879,802 | +0.03(+0.10%) |
Sep 07, 2022 | 28.14 | 28.74 | 28.09 | 28.67 | 789,669 | +0.54(+1.93%) |
Sep 06, 2022 | 27.82 | 28.16 | 27.68 | 28.12 | 812,698 | +0.33(+1.19%) |
Sep 02, 2022 | 28.57 | 28.64 | 27.71 | 27.79 | 1,046,686 | -0.43(-1.53%) |