Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.22 | 29.93 | 29.01 | 29.86 | 5,302,193 | +0.51(+1.73%) |
Nov 29, 2022 | 29.44 | 29.45 | 29.12 | 29.35 | 2,558,021 | -0.27(-0.91%) |
Nov 28, 2022 | 29.57 | 29.72 | 29.31 | 29.62 | 2,902,276 | -0.17(-0.58%) |
Nov 25, 2022 | 29.65 | 29.94 | 29.65 | 29.80 | 1,104,785 | +0.22(+0.75%) |
Nov 23, 2022 | 29.16 | 29.60 | 29.14 | 29.58 | 3,689,423 | +0.35(+1.18%) |
Nov 22, 2022 | 28.80 | 29.26 | 28.80 | 29.23 | 3,918,483 | +0.53(+1.84%) |
Nov 21, 2022 | 28.48 | 28.80 | 28.31 | 28.70 | 3,269,640 | +0.22(+0.78%) |
Nov 18, 2022 | 28.31 | 28.60 | 28.18 | 28.48 | 4,003,607 | +0.46(+1.64%) |
Nov 17, 2022 | 27.99 | 28.05 | 27.58 | 28.02 | 3,020,083 | -0.24(-0.85%) |
Nov 16, 2022 | 27.81 | 28.45 | 27.81 | 28.26 | 2,924,652 | +0.47(+1.69%) |
Nov 15, 2022 | 27.97 | 28.10 | 27.39 | 27.79 | 3,168,065 | +0.00(+0.00%) |
Nov 14, 2022 | 27.79 | 28.23 | 27.71 | 27.79 | 5,233,404 | +0.00(+0.00%) |
Nov 11, 2022 | 28.03 | 28.17 | 27.41 | 27.79 | 4,396,848 | -0.26(-0.92%) |
Nov 10, 2022 | 27.88 | 28.20 | 27.42 | 28.05 | 3,832,693 | +1.15(+4.29%) |
Nov 09, 2022 | 26.72 | 27.00 | 26.66 | 26.89 | 5,707,671 | +0.04(+0.14%) |
Nov 08, 2022 | 26.69 | 27.07 | 26.56 | 26.86 | 3,780,331 | +0.23(+0.86%) |
Nov 07, 2022 | 27.19 | 27.19 | 26.15 | 26.63 | 4,226,964 | -0.54(-2.00%) |
Nov 04, 2022 | 26.76 | 27.26 | 26.64 | 27.17 | 4,730,755 | +0.45(+1.68%) |
Nov 03, 2022 | 26.53 | 26.97 | 26.34 | 26.72 | 4,249,762 | -0.10(-0.36%) |
Nov 02, 2022 | 26.97 | 26.79 | 26.82 | 5,000,444 | -0.23(-0.85%) | |
Nov 01, 2022 | 27.42 | 27.74 | 26.80 | 27.05 | 6,012,419 | -0.25(-0.91%) |
Oct 31, 2022 | 27.48 | 27.55 | 27.12 | 27.29 | 4,687,351 | -0.19(-0.69%) |
Oct 28, 2022 | 26.78 | 27.49 | 26.78 | 27.48 | 2,938,534 | +0.78(+2.93%) |
Oct 27, 2022 | 26.61 | 26.96 | 26.56 | 26.70 | 2,970,155 | +0.37(+1.41%) |
Oct 26, 2022 | 26.55 | 26.64 | 26.28 | 26.33 | 3,283,251 | -0.05(-0.18%) |
Oct 25, 2022 | 25.95 | 26.54 | 25.95 | 26.38 | 3,727,429 | +0.42(+1.62%) |
Oct 24, 2022 | 25.98 | 26.14 | 25.64 | 25.96 | 4,221,361 | +0.19(+0.74%) |
Oct 21, 2022 | 25.48 | 25.90 | 25.29 | 25.77 | 4,670,579 | +0.39(+1.54%) |
Oct 20, 2022 | 25.71 | 25.80 | 25.18 | 25.38 | 6,958,150 | -0.38(-1.48%) |
Oct 19, 2022 | 25.38 | 25.87 | 25.33 | 25.76 | 6,356,064 | +0.04(+0.15%) |
Oct 18, 2022 | 25.46 | 25.76 | 25.35 | 25.72 | 6,783,061 | +0.68(+2.70%) |
Oct 17, 2022 | 25.02 | 25.42 | 24.97 | 25.04 | 4,641,844 | +0.35(+1.43%) |
Oct 14, 2022 | 25.07 | 25.18 | 24.45 | 24.69 | 5,517,004 | -0.16(-0.65%) |
Oct 13, 2022 | 24.10 | 24.97 | 23.88 | 24.85 | 7,671,534 | +0.48(+1.96%) |
Oct 12, 2022 | 25.34 | 25.35 | 24.36 | 24.37 | 7,237,109 | -1.00(-3.95%) |
Oct 11, 2022 | 25.39 | 25.73 | 25.22 | 25.38 | 5,096,120 | -0.10(-0.37%) |
Oct 10, 2022 | 25.65 | 25.87 | 25.40 | 25.47 | 4,699,349 | -0.10(-0.41%) |
Oct 07, 2022 | 26.05 | 26.11 | 25.39 | 25.58 | 5,909,680 | -0.51(-1.94%) |
Oct 06, 2022 | 27.38 | 27.47 | 26.06 | 26.08 | 7,923,006 | -1.40(-5.10%) |
Oct 05, 2022 | 27.60 | 27.70 | 27.18 | 27.48 | 4,996,758 | -0.59(-2.11%) |
Oct 04, 2022 | 27.64 | 28.16 | 27.51 | 28.08 | 3,758,150 | +0.56(+2.05%) |
Oct 03, 2022 | 27.45 | 27.89 | 27.16 | 27.51 | 4,667,436 | +0.63(+2.34%) |
Sep 30, 2022 | 27.64 | 27.81 | 26.78 | 26.88 | 9,499,320 | -0.63(-2.29%) |
Sep 29, 2022 | 28.66 | 28.71 | 27.42 | 27.51 | 4,333,746 | -1.25(-4.35%) |
Sep 28, 2022 | 28.87 | 28.95 | 28.45 | 28.76 | 4,745,362 | +0.25(+0.87%) |
Sep 27, 2022 | 29.30 | 29.33 | 28.37 | 28.52 | 7,148,692 | -0.59(-2.03%) |
Sep 26, 2022 | 29.83 | 30.11 | 28.89 | 29.11 | 5,683,320 | -1.00(-3.33%) |
Sep 23, 2022 | 29.93 | 31.96 | 29.62 | 30.11 | 5,083,119 | -0.10(-0.32%) |
Sep 22, 2022 | 30.36 | 30.39 | 29.90 | 30.20 | 4,047,519 | -0.28(-0.91%) |
Sep 21, 2022 | 30.78 | 31.01 | 30.33 | 30.48 | 6,204,510 | -0.04(-0.12%) |
Sep 20, 2022 | 30.76 | 30.85 | 30.18 | 30.52 | 3,676,630 | -0.45(-1.45%) |
Sep 19, 2022 | 30.43 | 31.03 | 30.40 | 30.97 | 4,049,492 | +0.40(+1.31%) |
Sep 16, 2022 | 30.60 | 30.70 | 30.37 | 30.57 | 6,748,588 | -0.13(-0.44%) |
Sep 15, 2022 | 31.08 | 31.08 | 30.51 | 30.70 | 4,792,929 | -0.54(-1.74%) |
Sep 14, 2022 | 30.90 | 31.39 | 30.90 | 31.24 | 4,561,732 | +0.38(+1.24%) |
Sep 13, 2022 | 31.16 | 31.46 | 30.65 | 30.86 | 3,744,334 | -0.72(-2.27%) |
Sep 12, 2022 | 31.41 | 31.70 | 31.33 | 31.58 | 2,887,199 | +0.24(+0.76%) |
Sep 09, 2022 | 31.30 | 31.43 | 31.04 | 31.34 | 2,714,106 | +0.14(+0.46%) |
Sep 08, 2022 | 31.09 | 31.32 | 30.91 | 31.20 | 3,031,138 | +0.03(+0.09%) |
Sep 07, 2022 | 30.37 | 31.23 | 30.33 | 31.17 | 3,418,122 | +0.93(+3.06%) |
Sep 06, 2022 | 30.43 | 30.62 | 30.10 | 30.24 | 4,208,653 | -0.08(-0.25%) |
Sep 02, 2022 | 30.52 | 30.96 | 30.24 | 30.32 | 4,574,171 | -0.16(-0.53%) |