Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.21 | 29.92 | 29.01 | 29.86 | 5,303,710 | +0.51(+1.73%) |
Nov 29, 2022 | 29.43 | 29.44 | 29.12 | 29.35 | 2,558,753 | -0.27(-0.91%) |
Nov 28, 2022 | 29.56 | 29.72 | 29.30 | 29.62 | 2,903,106 | -0.17(-0.58%) |
Nov 25, 2022 | 29.64 | 29.93 | 29.64 | 29.79 | 1,105,101 | +0.22(+0.75%) |
Nov 23, 2022 | 29.15 | 29.60 | 29.13 | 29.57 | 3,690,479 | +0.35(+1.18%) |
Nov 22, 2022 | 28.79 | 29.25 | 28.79 | 29.22 | 3,919,604 | +0.53(+1.84%) |
Nov 21, 2022 | 28.47 | 28.79 | 28.30 | 28.69 | 3,270,576 | +0.22(+0.78%) |
Nov 18, 2022 | 28.30 | 28.59 | 28.18 | 28.47 | 4,004,753 | +0.46(+1.64%) |
Nov 17, 2022 | 27.98 | 28.04 | 27.57 | 28.01 | 3,020,947 | -0.24(-0.85%) |
Nov 16, 2022 | 27.80 | 28.44 | 27.80 | 28.25 | 2,925,489 | +0.47(+1.69%) |
Nov 15, 2022 | 27.96 | 28.09 | 27.38 | 27.78 | 3,168,972 | +0.00(+0.00%) |
Nov 14, 2022 | 27.78 | 28.22 | 27.71 | 27.78 | 5,234,902 | +0.00(+0.00%) |
Nov 11, 2022 | 28.02 | 28.16 | 27.40 | 27.78 | 4,398,106 | -0.26(-0.92%) |
Nov 10, 2022 | 27.87 | 28.19 | 27.41 | 28.04 | 3,833,790 | +1.15(+4.29%) |
Nov 09, 2022 | 26.71 | 26.99 | 26.65 | 26.89 | 5,709,305 | +0.04(+0.14%) |
Nov 08, 2022 | 26.69 | 27.07 | 26.55 | 26.85 | 3,781,413 | +0.23(+0.86%) |
Nov 07, 2022 | 27.18 | 27.18 | 26.14 | 26.62 | 4,228,173 | -0.54(-2.00%) |
Nov 04, 2022 | 26.75 | 27.26 | 26.63 | 27.16 | 4,732,109 | +0.45(+1.68%) |
Nov 03, 2022 | 26.52 | 26.96 | 26.33 | 26.71 | 4,250,979 | -0.10(-0.36%) |
Nov 02, 2022 | 26.96 | 26.79 | 26.81 | 5,001,875 | -0.23(-0.85%) | |
Nov 01, 2022 | 27.41 | 27.73 | 26.79 | 27.04 | 6,014,140 | -0.25(-0.91%) |
Oct 31, 2022 | 27.47 | 27.54 | 27.11 | 27.29 | 4,688,693 | -0.19(-0.69%) |
Oct 28, 2022 | 26.77 | 27.49 | 26.77 | 27.48 | 2,939,375 | +0.78(+2.93%) |
Oct 27, 2022 | 26.60 | 26.95 | 26.55 | 26.69 | 2,971,005 | +0.37(+1.41%) |
Oct 26, 2022 | 26.54 | 26.63 | 26.28 | 26.32 | 3,284,191 | -0.05(-0.18%) |
Oct 25, 2022 | 25.94 | 26.53 | 25.94 | 26.37 | 3,728,496 | +0.42(+1.62%) |
Oct 24, 2022 | 25.97 | 26.14 | 25.64 | 25.95 | 4,222,569 | +0.19(+0.74%) |
Oct 21, 2022 | 25.47 | 25.89 | 25.28 | 25.76 | 4,671,915 | +0.39(+1.54%) |
Oct 20, 2022 | 25.70 | 25.79 | 25.17 | 25.37 | 6,960,141 | -0.38(-1.48%) |
Oct 19, 2022 | 25.37 | 25.87 | 25.32 | 25.75 | 6,357,883 | +0.04(+0.15%) |
Oct 18, 2022 | 25.45 | 25.75 | 25.34 | 25.71 | 6,785,003 | +0.68(+2.70%) |
Oct 17, 2022 | 25.02 | 25.41 | 24.96 | 25.04 | 4,643,173 | +0.35(+1.43%) |
Oct 14, 2022 | 25.06 | 25.17 | 24.44 | 24.68 | 5,518,583 | -0.16(-0.65%) |
Oct 13, 2022 | 24.09 | 24.96 | 23.87 | 24.84 | 7,673,729 | +0.48(+1.96%) |
Oct 12, 2022 | 25.33 | 25.34 | 24.35 | 24.37 | 7,239,180 | -1.00(-3.95%) |
Oct 11, 2022 | 25.38 | 25.73 | 25.21 | 25.37 | 5,097,578 | -0.10(-0.37%) |
Oct 10, 2022 | 25.65 | 25.87 | 25.39 | 25.46 | 4,700,694 | -0.10(-0.41%) |
Oct 07, 2022 | 26.05 | 26.10 | 25.38 | 25.57 | 5,911,371 | -0.51(-1.94%) |
Oct 06, 2022 | 27.37 | 27.46 | 26.06 | 26.07 | 7,925,273 | -1.40(-5.10%) |
Oct 05, 2022 | 27.59 | 27.70 | 27.17 | 27.48 | 4,998,188 | -0.59(-2.11%) |
Oct 04, 2022 | 27.63 | 28.15 | 27.50 | 28.07 | 3,759,226 | +0.56(+2.05%) |
Oct 03, 2022 | 27.44 | 27.88 | 27.15 | 27.51 | 4,668,772 | +0.63(+2.34%) |
Sep 30, 2022 | 27.63 | 27.80 | 26.77 | 26.88 | 9,502,039 | -0.63(-2.29%) |
Sep 29, 2022 | 28.65 | 28.70 | 27.41 | 27.51 | 4,334,987 | -1.25(-4.34%) |
Sep 28, 2022 | 28.86 | 28.95 | 28.44 | 28.75 | 4,746,720 | +0.25(+0.87%) |
Sep 27, 2022 | 29.29 | 29.32 | 28.36 | 28.51 | 7,150,738 | -0.59(-2.03%) |
Sep 26, 2022 | 29.82 | 30.10 | 28.88 | 29.10 | 5,684,947 | -1.00(-3.33%) |
Sep 23, 2022 | 29.92 | 31.95 | 29.61 | 30.10 | 5,084,573 | -0.10(-0.32%) |
Sep 22, 2022 | 30.35 | 30.39 | 29.89 | 30.20 | 4,048,677 | -0.28(-0.91%) |
Sep 21, 2022 | 30.77 | 31.01 | 30.32 | 30.47 | 6,206,285 | -0.04(-0.12%) |
Sep 20, 2022 | 30.75 | 30.84 | 30.17 | 30.51 | 3,677,682 | -0.45(-1.45%) |
Sep 19, 2022 | 30.42 | 31.02 | 30.39 | 30.96 | 4,050,651 | +0.40(+1.31%) |
Sep 16, 2022 | 30.60 | 30.69 | 30.36 | 30.56 | 6,750,519 | -0.13(-0.43%) |
Sep 15, 2022 | 31.07 | 31.07 | 30.50 | 30.69 | 4,794,300 | -0.54(-1.74%) |
Sep 14, 2022 | 30.89 | 31.38 | 30.89 | 31.23 | 4,563,038 | +0.38(+1.24%) |
Sep 13, 2022 | 31.15 | 31.45 | 30.64 | 30.85 | 3,745,405 | -0.72(-2.27%) |
Sep 12, 2022 | 31.40 | 31.69 | 31.32 | 31.57 | 2,888,025 | +0.24(+0.76%) |
Sep 09, 2022 | 31.29 | 31.43 | 31.03 | 31.33 | 2,714,883 | +0.14(+0.46%) |
Sep 08, 2022 | 31.08 | 31.32 | 30.90 | 31.19 | 3,032,005 | +0.03(+0.09%) |
Sep 07, 2022 | 30.36 | 31.22 | 30.32 | 31.16 | 3,419,100 | +0.93(+3.06%) |
Sep 06, 2022 | 30.42 | 30.61 | 30.09 | 30.23 | 4,209,857 | -0.08(-0.25%) |
Sep 02, 2022 | 30.51 | 30.95 | 30.23 | 30.31 | 4,575,480 | -0.16(-0.53%) |