Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.53 | 29.11 | 28.33 | 28.94 | 1,791,733 | +0.40(+1.40%) |
Nov 29, 2022 | 28.51 | 28.86 | 28.20 | 28.54 | 1,611,899 | +0.09(+0.32%) |
Nov 28, 2022 | 27.91 | 28.72 | 27.85 | 28.45 | 2,455,886 | +0.16(+0.57%) |
Nov 25, 2022 | 27.80 | 28.34 | 27.75 | 28.29 | 927,671 | +0.61(+2.20%) |
Nov 23, 2022 | 27.85 | 28.18 | 27.20 | 27.68 | 2,662,779 | -0.12(-0.43%) |
Nov 22, 2022 | 27.10 | 27.83 | 25.23 | 27.80 | 7,166,514 | +2.27(+8.89%) |
Nov 21, 2022 | 25.71 | 25.84 | 25.06 | 25.53 | 2,904,034 | -0.51(-1.96%) |
Nov 18, 2022 | 26.37 | 26.47 | 25.54 | 26.04 | 3,015,183 | +0.62(+2.44%) |
Nov 17, 2022 | 24.29 | 25.43 | 24.29 | 25.42 | 2,114,855 | +0.70(+2.83%) |
Nov 16, 2022 | 25.14 | 25.14 | 23.90 | 24.72 | 2,335,527 | -1.30(-5.00%) |
Nov 15, 2022 | 25.71 | 26.64 | 25.68 | 26.02 | 2,210,230 | +0.70(+2.76%) |
Nov 14, 2022 | 25.02 | 25.94 | 24.80 | 25.32 | 2,407,004 | -0.03(-0.12%) |
Nov 11, 2022 | 25.00 | 25.43 | 24.72 | 25.35 | 1,920,122 | +0.60(+2.42%) |
Nov 10, 2022 | 23.73 | 24.75 | 23.50 | 24.75 | 2,278,766 | +2.12(+9.37%) |
Nov 09, 2022 | 23.45 | 23.55 | 22.37 | 22.63 | 1,705,180 | -1.19(-5.00%) |
Nov 08, 2022 | 23.68 | 24.07 | 23.22 | 23.82 | 1,445,349 | +0.38(+1.62%) |
Nov 07, 2022 | 23.24 | 23.45 | 22.66 | 23.44 | 1,419,654 | +0.32(+1.38%) |
Nov 04, 2022 | 23.33 | 23.55 | 22.66 | 23.12 | 1,172,940 | +0.14(+0.61%) |
Nov 03, 2022 | 22.71 | 23.31 | 22.39 | 22.98 | 1,418,791 | +0.09(+0.39%) |
Nov 02, 2022 | 23.69 | 22.83 | 22.89 | 1,727,333 | -0.79(-3.34%) | |
Nov 01, 2022 | 24.19 | 24.39 | 23.48 | 23.68 | 1,627,979 | -0.18(-0.75%) |
Oct 31, 2022 | 24.56 | 24.80 | 23.85 | 23.86 | 1,889,294 | -0.82(-3.32%) |
Oct 28, 2022 | 24.43 | 24.77 | 23.89 | 24.68 | 1,970,197 | +0.01(+0.04%) |
Oct 27, 2022 | 24.72 | 25.10 | 24.45 | 24.67 | 2,221,838 | +0.18(+0.73%) |
Oct 26, 2022 | 24.41 | 24.98 | 24.30 | 24.49 | 1,550,786 | +0.08(+0.33%) |
Oct 25, 2022 | 23.64 | 24.52 | 23.55 | 24.41 | 1,654,886 | +0.89(+3.78%) |
Oct 24, 2022 | 23.29 | 23.55 | 22.66 | 23.52 | 2,023,587 | +0.28(+1.20%) |
Oct 21, 2022 | 22.25 | 23.25 | 22.10 | 23.24 | 2,374,347 | +1.10(+4.97%) |
Oct 20, 2022 | 22.79 | 23.30 | 22.12 | 22.14 | 1,500,195 | -0.56(-2.47%) |
Oct 19, 2022 | 22.82 | 23.05 | 22.16 | 22.70 | 1,886,571 | -0.37(-1.60%) |
Oct 18, 2022 | 23.50 | 23.74 | 22.67 | 23.07 | 1,944,204 | +0.07(+0.30%) |
Oct 17, 2022 | 22.71 | 23.17 | 22.55 | 23.00 | 2,836,458 | +0.83(+3.74%) |
Oct 14, 2022 | 22.68 | 22.95 | 22.13 | 22.17 | 1,299,147 | -0.22(-0.98%) |
Oct 13, 2022 | 21.25 | 22.59 | 20.93 | 22.39 | 1,934,888 | +0.67(+3.08%) |
Oct 12, 2022 | 22.07 | 22.32 | 21.65 | 21.72 | 1,263,711 | -0.50(-2.25%) |
Oct 11, 2022 | 21.99 | 22.91 | 21.60 | 22.22 | 2,300,367 | +0.22(+1.00%) |
Oct 10, 2022 | 22.04 | 22.37 | 21.73 | 22.00 | 2,274,227 | +0.22(+1.01%) |
Oct 07, 2022 | 21.45 | 21.82 | 21.20 | 21.78 | 1,352,376 | +0.07(+0.32%) |
Oct 06, 2022 | 21.75 | 22.05 | 21.51 | 21.71 | 980,499 | -0.18(-0.82%) |
Oct 05, 2022 | 21.22 | 21.97 | 21.12 | 21.89 | 1,506,493 | +0.26(+1.20%) |
Oct 04, 2022 | 20.74 | 21.63 | 20.59 | 21.63 | 1,849,758 | +1.44(+7.13%) |
Oct 03, 2022 | 20.05 | 20.60 | 19.66 | 20.19 | 1,675,300 | +0.54(+2.75%) |
Sep 30, 2022 | 19.28 | 20.14 | 18.75 | 19.65 | 1,885,859 | -0.13(-0.66%) |
Sep 29, 2022 | 20.63 | 20.64 | 19.43 | 19.78 | 1,835,781 | -1.10(-5.27%) |
Sep 28, 2022 | 20.72 | 21.18 | 20.66 | 20.88 | 1,536,681 | +0.08(+0.38%) |
Sep 27, 2022 | 21.07 | 21.45 | 20.47 | 20.80 | 2,239,643 | -0.06(-0.29%) |
Sep 26, 2022 | 20.92 | 21.52 | 20.83 | 20.86 | 3,423,326 | -0.14(-0.67%) |
Sep 23, 2022 | 20.95 | 21.30 | 20.35 | 21.00 | 2,498,028 | -0.31(-1.45%) |
Sep 22, 2022 | 21.35 | 21.52 | 21.02 | 21.31 | 2,333,227 | +0.18(+0.85%) |
Sep 21, 2022 | 21.27 | 21.83 | 21.03 | 21.13 | 1,374,159 | +0.05(+0.24%) |
Sep 20, 2022 | 21.61 | 21.77 | 20.47 | 21.08 | 2,150,404 | -0.84(-3.83%) |
Sep 19, 2022 | 21.50 | 22.08 | 21.30 | 21.92 | 1,868,780 | +0.28(+1.29%) |
Sep 16, 2022 | 20.98 | 21.80 | 20.67 | 21.64 | 3,586,274 | +0.52(+2.46%) |
Sep 15, 2022 | 21.06 | 21.90 | 21.01 | 21.12 | 1,349,007 | -0.14(-0.66%) |
Sep 14, 2022 | 21.18 | 21.55 | 20.90 | 21.26 | 1,533,959 | +0.16(+0.76%) |
Sep 13, 2022 | 22.04 | 22.25 | 21.00 | 21.10 | 2,062,747 | -1.75(-7.66%) |
Sep 12, 2022 | 22.51 | 23.16 | 22.51 | 22.85 | 2,586,205 | +0.54(+2.42%) |
Sep 09, 2022 | 21.80 | 22.59 | 21.74 | 22.31 | 2,410,007 | +0.58(+2.67%) |
Sep 08, 2022 | 21.70 | 22.08 | 20.97 | 21.73 | 2,024,749 | -0.34(-1.54%) |
Sep 07, 2022 | 20.99 | 22.27 | 20.99 | 22.07 | 2,455,478 | +1.03(+4.90%) |
Sep 06, 2022 | 20.89 | 21.36 | 20.30 | 21.04 | 3,174,961 | +0.47(+2.28%) |
Sep 02, 2022 | 20.69 | 20.73 | 19.87 | 20.57 | 1,845,297 | +0.21(+1.03%) |