Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.22 | 27.98 | 25.85 | 27.30 | 1,084,070 | +0.99(+3.76%) |
Nov 29, 2022 | 26.91 | 27.20 | 25.86 | 26.31 | 795,022 | -0.52(-1.94%) |
Nov 28, 2022 | 26.91 | 27.49 | 26.30 | 26.83 | 628,628 | -0.67(-2.44%) |
Nov 25, 2022 | 27.60 | 27.79 | 27.17 | 27.50 | 196,139 | -0.27(-0.97%) |
Nov 23, 2022 | 25.09 | 28.00 | 24.98 | 27.77 | 1,946,523 | +2.75(+10.99%) |
Nov 22, 2022 | 24.81 | 25.17 | 23.86 | 25.02 | 1,119,580 | +0.42(+1.71%) |
Nov 21, 2022 | 24.36 | 24.76 | 23.60 | 24.60 | 935,839 | -0.08(-0.32%) |
Nov 18, 2022 | 26.05 | 26.27 | 24.60 | 24.68 | 757,629 | -0.75(-2.95%) |
Nov 17, 2022 | 26.84 | 26.84 | 25.11 | 25.43 | 1,723,668 | -2.23(-8.06%) |
Nov 16, 2022 | 29.38 | 29.55 | 27.26 | 27.66 | 1,108,875 | -2.32(-7.74%) |
Nov 15, 2022 | 30.32 | 31.18 | 28.76 | 29.98 | 1,715,552 | +1.09(+3.77%) |
Nov 14, 2022 | 28.90 | 29.58 | 27.23 | 28.89 | 1,227,061 | -0.61(-2.07%) |
Nov 11, 2022 | 26.46 | 30.83 | 25.94 | 29.50 | 3,413,804 | +3.54(+13.64%) |
Nov 10, 2022 | 24.30 | 26.00 | 23.93 | 25.96 | 2,743,743 | +3.92(+17.79%) |
Nov 09, 2022 | 22.36 | 22.50 | 21.50 | 22.04 | 1,379,825 | -0.80(-3.50%) |
Nov 08, 2022 | 23.04 | 24.02 | 21.90 | 22.84 | 1,432,638 | +0.24(+1.06%) |
Nov 07, 2022 | 23.87 | 24.19 | 21.97 | 22.60 | 2,515,735 | -1.21(-5.08%) |
Nov 04, 2022 | 26.88 | 26.88 | 22.96 | 23.81 | 2,702,575 | -2.70(-10.18%) |
Nov 03, 2022 | 27.37 | 28.72 | 26.25 | 26.51 | 2,139,754 | -1.35(-4.85%) |
Nov 02, 2022 | 30.56 | 30.56 | 27.61 | 27.86 | 1,306,124 | -2.42(-7.99%) |
Nov 01, 2022 | 31.60 | 32.00 | 30.25 | 30.28 | 859,828 | -0.45(-1.46%) |
Oct 31, 2022 | 30.29 | 31.50 | 29.98 | 30.73 | 1,091,542 | -1.15(-3.61%) |
Oct 28, 2022 | 30.94 | 31.94 | 30.28 | 31.88 | 1,260,412 | +0.84(+2.71%) |
Oct 27, 2022 | 31.31 | 31.98 | 30.48 | 31.04 | 591,208 | +0.21(+0.68%) |
Oct 26, 2022 | 32.58 | 33.73 | 30.66 | 30.83 | 1,362,548 | -3.11(-9.16%) |
Oct 25, 2022 | 31.18 | 34.47 | 31.18 | 33.94 | 1,800,253 | +3.02(+9.77%) |
Oct 24, 2022 | 30.90 | 31.50 | 28.66 | 30.92 | 899,629 | +0.34(+1.11%) |
Oct 21, 2022 | 30.48 | 30.78 | 28.82 | 30.58 | 1,247,221 | +0.00(+0.00%) |
Oct 20, 2022 | 29.57 | 32.41 | 29.57 | 30.58 | 1,509,290 | +0.89(+3.00%) |
Oct 19, 2022 | 30.00 | 30.39 | 29.05 | 29.69 | 1,273,549 | -1.12(-3.64%) |
Oct 18, 2022 | 30.05 | 31.57 | 30.05 | 30.81 | 1,288,028 | +1.23(+4.16%) |
Oct 17, 2022 | 28.72 | 30.04 | 28.57 | 29.58 | 1,164,674 | +2.24(+8.19%) |
Oct 14, 2022 | 29.76 | 29.76 | 27.28 | 27.34 | 1,245,496 | -1.60(-5.53%) |
Oct 13, 2022 | 27.87 | 29.87 | 27.02 | 28.94 | 1,393,412 | +0.27(+0.94%) |
Oct 12, 2022 | 28.95 | 29.10 | 27.10 | 28.67 | 944,850 | -0.04(-0.14%) |
Oct 11, 2022 | 28.94 | 29.65 | 27.03 | 28.71 | 1,046,311 | -0.56(-1.91%) |
Oct 10, 2022 | 32.11 | 32.11 | 29.02 | 29.27 | 1,568,390 | -3.01(-9.32%) |
Oct 07, 2022 | 32.43 | 32.70 | 31.59 | 32.28 | 1,904,766 | -0.72(-2.18%) |
Oct 06, 2022 | 34.12 | 34.91 | 31.28 | 33.00 | 1,968,743 | -0.68(-2.02%) |
Oct 05, 2022 | 32.28 | 33.77 | 32.09 | 33.68 | 989,027 | +0.36(+1.08%) |
Oct 04, 2022 | 32.71 | 34.41 | 32.53 | 33.32 | 1,148,791 | +1.62(+5.11%) |
Oct 03, 2022 | 32.38 | 32.95 | 30.76 | 31.70 | 1,298,980 | -0.49(-1.52%) |
Sep 30, 2022 | 31.96 | 34.20 | 31.78 | 32.19 | 1,661,007 | -0.30(-0.92%) |
Sep 29, 2022 | 32.16 | 32.64 | 31.36 | 32.49 | 1,226,363 | -0.34(-1.04%) |
Sep 28, 2022 | 30.00 | 32.92 | 29.86 | 32.83 | 1,518,078 | +3.11(+10.46%) |
Sep 27, 2022 | 29.58 | 30.69 | 29.13 | 29.72 | 871,272 | +0.79(+2.73%) |
Sep 26, 2022 | 27.30 | 29.23 | 27.26 | 28.93 | 1,528,028 | +1.17(+4.21%) |
Sep 23, 2022 | 26.28 | 27.84 | 26.28 | 27.76 | 1,585,212 | +0.64(+2.36%) |
Sep 22, 2022 | 28.87 | 29.15 | 26.80 | 27.12 | 1,369,757 | -2.01(-6.90%) |
Sep 21, 2022 | 29.56 | 30.98 | 28.80 | 29.13 | 1,262,446 | -0.14(-0.48%) |
Sep 20, 2022 | 29.89 | 30.57 | 29.21 | 29.27 | 802,665 | -1.00(-3.30%) |
Sep 19, 2022 | 29.50 | 30.35 | 28.90 | 30.27 | 1,071,540 | +0.20(+0.67%) |
Sep 16, 2022 | 30.55 | 30.78 | 29.50 | 30.07 | 1,750,811 | -1.37(-4.36%) |
Sep 15, 2022 | 31.65 | 32.79 | 31.13 | 31.44 | 1,044,723 | -0.61(-1.90%) |
Sep 14, 2022 | 30.92 | 32.48 | 30.31 | 32.05 | 1,284,912 | +1.21(+3.92%) |
Sep 13, 2022 | 30.79 | 31.23 | 29.77 | 30.84 | 1,318,927 | -1.72(-5.28%) |
Sep 12, 2022 | 30.96 | 32.59 | 30.55 | 32.56 | 1,702,274 | +1.86(+6.06%) |
Sep 09, 2022 | 30.28 | 31.02 | 29.74 | 30.70 | 1,426,501 | +1.16(+3.93%) |
Sep 08, 2022 | 28.76 | 29.93 | 28.07 | 29.54 | 2,463,114 | -0.69(-2.28%) |
Sep 07, 2022 | 28.51 | 30.40 | 28.18 | 30.23 | 1,845,306 | +1.68(+5.88%) |
Sep 06, 2022 | 29.47 | 30.44 | 28.10 | 28.55 | 2,402,366 | -1.56(-5.18%) |
Sep 02, 2022 | 35.28 | 36.82 | 29.33 | 30.11 | 4,026,984 | -0.15(-0.50%) |