Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.55 | 33.60 | 32.84 | 33.20 | 1,774,209 | +0.69(+2.13%) |
Nov 29, 2022 | 32.22 | 32.82 | 32.18 | 32.51 | 965,916 | +0.92(+2.90%) |
Nov 28, 2022 | 31.66 | 32.15 | 31.52 | 31.60 | 1,305,858 | -0.99(-3.04%) |
Nov 25, 2022 | 32.61 | 32.84 | 32.51 | 32.59 | 634,424 | -0.18(-0.56%) |
Nov 23, 2022 | 32.73 | 32.86 | 32.11 | 32.77 | 2,557,873 | -0.35(-1.05%) |
Nov 22, 2022 | 32.41 | 33.35 | 32.18 | 33.12 | 1,932,327 | +1.36(+4.28%) |
Nov 21, 2022 | 31.62 | 31.84 | 30.16 | 31.76 | 3,532,735 | -0.63(-1.93%) |
Nov 18, 2022 | 32.27 | 32.51 | 31.85 | 32.39 | 2,161,698 | -0.45(-1.37%) |
Nov 17, 2022 | 32.11 | 32.84 | 31.95 | 32.83 | 1,385,939 | -0.10(-0.32%) |
Nov 16, 2022 | 33.26 | 33.34 | 32.76 | 32.94 | 2,179,878 | -0.30(-0.89%) |
Nov 15, 2022 | 32.61 | 33.43 | 32.16 | 33.23 | 3,295,820 | +2.28(+7.36%) |
Nov 14, 2022 | 31.16 | 31.70 | 30.93 | 30.96 | 1,634,745 | -0.50(-1.58%) |
Nov 11, 2022 | 31.55 | 32.01 | 31.08 | 31.45 | 1,899,188 | +1.22(+4.04%) |
Nov 10, 2022 | 30.63 | 30.71 | 29.95 | 30.23 | 3,031,182 | -0.42(-1.37%) |
Nov 09, 2022 | 31.60 | 31.79 | 30.50 | 30.65 | 2,499,232 | -0.86(-2.72%) |
Nov 08, 2022 | 32.01 | 32.02 | 31.04 | 31.51 | 2,496,795 | -0.38(-1.20%) |
Nov 07, 2022 | 32.17 | 32.23 | 31.56 | 31.89 | 2,089,475 | +0.35(+1.12%) |
Nov 04, 2022 | 31.09 | 32.51 | 31.00 | 31.54 | 3,385,689 | +1.19(+3.93%) |
Nov 03, 2022 | 29.44 | 30.50 | 29.39 | 30.34 | 2,873,084 | +0.86(+2.91%) |
Nov 02, 2022 | 29.95 | 29.44 | 29.49 | 1,489,644 | -0.69(-2.28%) | |
Nov 01, 2022 | 30.66 | 30.72 | 30.16 | 30.17 | 1,450,588 | +0.21(+0.70%) |
Oct 31, 2022 | 28.88 | 30.14 | 28.85 | 29.96 | 1,849,290 | +0.81(+2.78%) |
Oct 28, 2022 | 29.54 | 29.66 | 28.77 | 29.15 | 1,823,566 | -0.39(-1.32%) |
Oct 27, 2022 | 30.20 | 30.43 | 29.42 | 29.54 | 2,652,333 | -0.06(-0.19%) |
Oct 26, 2022 | 28.78 | 29.77 | 28.74 | 29.60 | 2,147,009 | +1.08(+3.78%) |
Oct 25, 2022 | 28.75 | 29.05 | 28.45 | 28.52 | 2,147,408 | -0.18(-0.63%) |
Oct 24, 2022 | 28.46 | 29.03 | 28.29 | 28.70 | 2,637,133 | +0.34(+1.21%) |
Oct 21, 2022 | 28.00 | 28.44 | 27.83 | 28.36 | 3,169,286 | +0.49(+1.74%) |
Oct 20, 2022 | 27.96 | 28.30 | 27.81 | 27.88 | 2,229,784 | +0.10(+0.34%) |
Oct 19, 2022 | 27.35 | 27.88 | 27.20 | 27.78 | 2,289,800 | +0.51(+1.89%) |
Oct 18, 2022 | 27.15 | 27.46 | 26.74 | 27.26 | 2,585,903 | +0.16(+0.60%) |
Oct 17, 2022 | 26.72 | 27.53 | 26.69 | 27.10 | 2,701,566 | +1.39(+5.42%) |
Oct 14, 2022 | 26.63 | 26.63 | 25.65 | 25.71 | 2,929,653 | -1.59(-5.83%) |
Oct 13, 2022 | 25.83 | 27.46 | 25.70 | 27.30 | 3,477,878 | +1.64(+6.39%) |
Oct 12, 2022 | 25.82 | 25.96 | 25.51 | 25.66 | 3,408,839 | -0.82(-3.10%) |
Oct 11, 2022 | 26.59 | 27.09 | 26.36 | 26.48 | 1,445,762 | -0.48(-1.77%) |
Oct 10, 2022 | 27.59 | 27.77 | 26.76 | 26.96 | 1,737,198 | -0.81(-2.92%) |
Oct 07, 2022 | 27.58 | 28.17 | 27.43 | 27.77 | 2,637,033 | -0.05(-0.17%) |
Oct 06, 2022 | 26.85 | 27.90 | 26.84 | 27.82 | 2,334,980 | +0.13(+0.48%) |
Oct 05, 2022 | 26.84 | 27.89 | 26.64 | 27.68 | 2,560,280 | +0.31(+1.15%) |
Oct 04, 2022 | 26.98 | 27.46 | 26.86 | 27.37 | 2,131,922 | +0.79(+2.98%) |
Oct 03, 2022 | 26.53 | 26.85 | 26.27 | 26.58 | 2,182,670 | +1.94(+7.86%) |
Sep 30, 2022 | 24.07 | 25.09 | 23.97 | 24.64 | 3,022,777 | -0.29(-1.15%) |
Sep 29, 2022 | 24.70 | 24.93 | 24.30 | 24.93 | 2,897,550 | -0.41(-1.62%) |
Sep 28, 2022 | 24.38 | 25.41 | 24.29 | 25.34 | 2,532,272 | +1.23(+5.10%) |
Sep 27, 2022 | 23.84 | 24.38 | 23.54 | 24.11 | 2,915,584 | +1.13(+4.90%) |
Sep 26, 2022 | 23.29 | 23.75 | 22.87 | 22.98 | 2,434,003 | -0.18(-0.78%) |
Sep 23, 2022 | 23.97 | 24.03 | 22.84 | 23.16 | 3,492,190 | -2.12(-8.37%) |
Sep 22, 2022 | 25.73 | 25.98 | 25.26 | 25.28 | 1,536,430 | -0.10(-0.41%) |
Sep 21, 2022 | 26.47 | 26.56 | 25.35 | 25.39 | 1,991,753 | -0.25(-0.97%) |
Sep 20, 2022 | 25.61 | 25.73 | 25.08 | 25.63 | 2,095,477 | -0.47(-1.79%) |
Sep 19, 2022 | 24.98 | 26.14 | 24.96 | 26.10 | 1,662,906 | +0.12(+0.48%) |
Sep 16, 2022 | 25.75 | 25.99 | 25.43 | 25.98 | 1,977,553 | -0.26(-0.98%) |
Sep 15, 2022 | 26.68 | 26.80 | 26.11 | 26.23 | 2,142,332 | -0.71(-2.62%) |
Sep 14, 2022 | 27.00 | 27.50 | 26.74 | 26.94 | 1,917,062 | +0.06(+0.21%) |
Sep 13, 2022 | 26.89 | 27.47 | 26.78 | 26.88 | 2,082,466 | -0.62(-2.25%) |
Sep 12, 2022 | 27.67 | 27.74 | 27.30 | 27.50 | 1,338,040 | +0.34(+1.26%) |
Sep 09, 2022 | 26.74 | 27.28 | 26.61 | 27.16 | 1,410,451 | +1.62(+6.35%) |
Sep 08, 2022 | 25.28 | 25.65 | 25.17 | 25.54 | 1,830,997 | -0.01(-0.04%) |
Sep 07, 2022 | 25.64 | 25.64 | 24.93 | 25.55 | 1,670,463 | -0.31(-1.22%) |
Sep 06, 2022 | 26.34 | 26.43 | 25.75 | 25.86 | 2,000,520 | -0.60(-2.27%) |
Sep 02, 2022 | 26.70 | 27.21 | 26.37 | 26.46 | 2,084,979 | +0.79(+3.08%) |