Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.86 | 29.64 | 28.83 | 29.42 | 227,202 | +1.43(+5.10%) |
Nov 29, 2022 | 28.12 | 28.26 | 27.92 | 27.99 | 143,770 | +0.91(+3.37%) |
Nov 28, 2022 | 26.92 | 27.53 | 26.92 | 27.08 | 92,074 | +0.46(+1.71%) |
Nov 25, 2022 | 26.82 | 26.82 | 26.61 | 26.62 | 32,937 | -0.50(-1.83%) |
Nov 23, 2022 | 27.02 | 27.23 | 26.88 | 27.12 | 159,520 | +0.38(+1.41%) |
Nov 22, 2022 | 26.55 | 26.78 | 26.35 | 26.74 | 240,263 | -0.47(-1.71%) |
Nov 21, 2022 | 27.39 | 27.61 | 27.11 | 27.21 | 139,148 | -0.80(-2.87%) |
Nov 18, 2022 | 28.47 | 28.47 | 27.82 | 28.01 | 73,752 | -0.50(-1.74%) |
Nov 17, 2022 | 27.36 | 28.62 | 27.28 | 28.51 | 179,125 | +0.56(+1.99%) |
Nov 16, 2022 | 28.58 | 28.58 | 27.88 | 27.95 | 177,356 | -0.63(-2.22%) |
Nov 15, 2022 | 28.29 | 28.96 | 28.29 | 28.59 | 191,901 | +1.84(+6.90%) |
Nov 14, 2022 | 26.93 | 27.14 | 26.60 | 26.74 | 122,287 | -0.12(-0.44%) |
Nov 11, 2022 | 26.68 | 27.07 | 26.45 | 26.86 | 221,557 | +1.35(+5.29%) |
Nov 10, 2022 | 25.11 | 25.57 | 25.11 | 25.51 | 150,010 | +1.65(+6.90%) |
Nov 09, 2022 | 24.45 | 24.45 | 23.87 | 23.87 | 89,223 | -1.24(-4.94%) |
Nov 08, 2022 | 24.96 | 25.29 | 24.56 | 25.11 | 100,389 | +0.04(+0.16%) |
Nov 07, 2022 | 25.43 | 25.55 | 25.05 | 25.07 | 118,709 | +0.07(+0.28%) |
Nov 04, 2022 | 25.12 | 25.22 | 24.60 | 25.00 | 369,018 | +1.42(+6.02%) |
Nov 03, 2022 | 22.91 | 23.82 | 22.84 | 23.58 | 213,213 | +0.30(+1.30%) |
Nov 02, 2022 | 23.72 | 23.21 | 23.28 | 161,212 | -0.15(-0.66%) | |
Nov 01, 2022 | 23.98 | 24.02 | 23.38 | 23.43 | 198,957 | +0.78(+3.46%) |
Oct 31, 2022 | 22.35 | 22.79 | 22.24 | 22.65 | 277,520 | +0.24(+1.06%) |
Oct 28, 2022 | 21.86 | 22.44 | 21.78 | 22.41 | 1,157,644 | -0.19(-0.83%) |
Oct 27, 2022 | 22.65 | 23.09 | 22.58 | 22.60 | 242,218 | -0.40(-1.73%) |
Oct 26, 2022 | 22.07 | 23.41 | 22.07 | 22.99 | 297,705 | +0.94(+4.27%) |
Oct 25, 2022 | 21.84 | 22.27 | 21.84 | 22.05 | 188,897 | +0.57(+2.63%) |
Oct 24, 2022 | 21.76 | 21.79 | 20.60 | 21.49 | 407,968 | -2.42(-10.12%) |
Oct 21, 2022 | 23.45 | 23.94 | 23.23 | 23.91 | 172,965 | +0.13(+0.54%) |
Oct 20, 2022 | 23.80 | 24.53 | 23.70 | 23.78 | 171,523 | -0.02(-0.08%) |
Oct 19, 2022 | 24.29 | 24.36 | 23.66 | 23.80 | 131,652 | -1.21(-4.84%) |
Oct 18, 2022 | 25.46 | 25.60 | 24.83 | 25.01 | 93,053 | +0.17(+0.68%) |
Oct 17, 2022 | 24.58 | 25.15 | 24.58 | 24.84 | 258,411 | +0.94(+3.94%) |
Oct 14, 2022 | 24.83 | 24.90 | 23.86 | 23.90 | 208,066 | -0.72(-2.94%) |
Oct 13, 2022 | 23.85 | 24.76 | 23.70 | 24.62 | 293,313 | -0.30(-1.19%) |
Oct 12, 2022 | 24.93 | 25.16 | 24.73 | 24.92 | 105,037 | -0.11(-0.44%) |
Oct 11, 2022 | 25.47 | 25.51 | 24.77 | 25.03 | 510,057 | -0.93(-3.59%) |
Oct 10, 2022 | 26.52 | 26.52 | 25.72 | 25.96 | 149,328 | -0.88(-3.29%) |
Oct 07, 2022 | 27.23 | 27.33 | 26.74 | 26.84 | 94,210 | -0.97(-3.50%) |
Oct 06, 2022 | 27.89 | 28.28 | 27.80 | 27.81 | 74,877 | -0.05(-0.18%) |
Oct 05, 2022 | 27.80 | 28.07 | 27.55 | 27.86 | 81,819 | -0.07(-0.25%) |
Oct 04, 2022 | 27.29 | 28.19 | 27.29 | 27.93 | 268,669 | +1.22(+4.57%) |
Oct 03, 2022 | 26.45 | 26.83 | 26.19 | 26.71 | 240,682 | +0.28(+1.05%) |
Sep 30, 2022 | 26.08 | 26.79 | 26.08 | 26.43 | 235,521 | +0.16(+0.60%) |
Sep 29, 2022 | 26.56 | 26.57 | 26.05 | 26.28 | 196,402 | -1.05(-3.85%) |
Sep 28, 2022 | 26.39 | 27.37 | 26.38 | 27.33 | 210,086 | +0.60(+2.23%) |
Sep 27, 2022 | 27.14 | 27.57 | 26.59 | 26.73 | 170,339 | -0.13(-0.48%) |
Sep 26, 2022 | 26.99 | 27.28 | 26.80 | 26.86 | 239,974 | +0.19(+0.71%) |
Sep 23, 2022 | 26.83 | 26.93 | 26.48 | 26.67 | 174,160 | -0.81(-2.96%) |
Sep 22, 2022 | 27.76 | 27.96 | 27.39 | 27.49 | 153,666 | -0.35(-1.25%) |
Sep 21, 2022 | 28.40 | 28.48 | 27.75 | 27.83 | 154,288 | -0.91(-3.17%) |
Sep 20, 2022 | 28.78 | 29.05 | 28.66 | 28.75 | 239,237 | -0.12(-0.41%) |
Sep 19, 2022 | 28.48 | 28.88 | 28.40 | 28.87 | 139,921 | +0.18(+0.62%) |
Sep 16, 2022 | 29.01 | 29.12 | 28.52 | 28.69 | 127,208 | -0.88(-2.99%) |
Sep 15, 2022 | 29.56 | 29.99 | 29.49 | 29.57 | 74,842 | -0.28(-0.93%) |
Sep 14, 2022 | 29.82 | 29.88 | 29.48 | 29.85 | 175,849 | +0.17(+0.57%) |
Sep 13, 2022 | 29.97 | 30.28 | 29.64 | 29.68 | 156,200 | -1.33(-4.29%) |
Sep 12, 2022 | 30.62 | 31.02 | 30.54 | 31.01 | 125,369 | +0.62(+2.06%) |
Sep 09, 2022 | 30.11 | 30.51 | 30.11 | 30.38 | 87,314 | +0.75(+2.54%) |
Sep 08, 2022 | 29.31 | 29.72 | 29.17 | 29.63 | 155,781 | -0.18(-0.60%) |
Sep 07, 2022 | 29.23 | 29.84 | 29.07 | 29.81 | 84,296 | +0.51(+1.73%) |
Sep 06, 2022 | 29.76 | 29.80 | 29.26 | 29.30 | 89,375 | -0.84(-2.80%) |
Sep 02, 2022 | 30.39 | 30.61 | 30.04 | 30.14 | 186,516 | -0.42(-1.36%) |