Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.47 | 28.75 | 28.47 | 28.75 | 719 | +0.67(+2.38%) |
Nov 29, 2022 | 28.04 | 28.13 | 27.90 | 28.08 | 9,184 | +0.03(+0.11%) |
Nov 28, 2022 | 28.21 | 28.21 | 28.05 | 28.05 | 403 | -0.43(-1.53%) |
Nov 25, 2022 | 28.51 | 28.51 | 28.49 | 28.49 | 159 | +0.04(+0.13%) |
Nov 23, 2022 | 28.48 | 28.48 | 28.30 | 28.45 | 20,291 | +0.09(+0.32%) |
Nov 22, 2022 | 28.24 | 28.36 | 28.21 | 28.36 | 962 | +0.37(+1.33%) |
Nov 21, 2022 | 27.96 | 27.99 | 27.94 | 27.99 | 2,514 | -0.03(-0.10%) |
Nov 18, 2022 | 27.94 | 28.08 | 27.94 | 28.02 | 959 | +0.15(+0.54%) |
Nov 17, 2022 | 27.52 | 27.87 | 27.52 | 27.87 | 2,274 | +0.13(+0.46%) |
Nov 16, 2022 | 27.83 | 27.85 | 27.74 | 27.74 | 2,366 | -0.27(-0.97%) |
Nov 15, 2022 | 27.89 | 28.01 | 27.82 | 28.01 | 50,443 | +0.14(+0.50%) |
Nov 14, 2022 | 28.05 | 28.05 | 27.87 | 27.87 | 403 | -0.14(-0.49%) |
Nov 11, 2022 | 27.76 | 28.08 | 27.76 | 28.01 | 824 | +0.10(+0.34%) |
Nov 10, 2022 | 27.67 | 27.92 | 27.56 | 27.92 | 21,579 | +1.15(+4.31%) |
Nov 09, 2022 | 27.09 | 27.09 | 26.76 | 26.76 | 496 | -0.45(-1.65%) |
Nov 08, 2022 | 27.21 | 27.33 | 27.21 | 27.21 | 6,513 | +0.19(+0.72%) |
Nov 07, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 98 | +0.31(+1.15%) |
Nov 04, 2022 | 26.63 | 26.71 | 26.63 | 26.71 | 1,955 | +0.39(+1.48%) |
Nov 03, 2022 | 26.40 | 26.49 | 26.32 | 26.32 | 4,902 | -0.32(-1.21%) |
Nov 02, 2022 | 27.02 | 26.64 | 26.64 | 3,221 | -0.45(-1.66%) | |
Nov 01, 2022 | 27.09 | 27.09 | 27.09 | 27.09 | 6 | +0.00(+0.00%) |
Oct 31, 2022 | 27.09 | 27.09 | 27.09 | 27.09 | 41 | -0.17(-0.61%) |
Oct 28, 2022 | 26.94 | 27.29 | 26.89 | 27.26 | 6,437 | +0.72(+2.71%) |
Oct 27, 2022 | 26.68 | 26.68 | 26.54 | 26.54 | 8,250 | -0.17(-0.63%) |
Oct 26, 2022 | 26.90 | 26.90 | 26.67 | 26.71 | 3,674 | +0.10(+0.36%) |
Oct 25, 2022 | 26.56 | 26.69 | 26.56 | 26.61 | 20,061 | +0.29(+1.09%) |
Oct 24, 2022 | 26.33 | 23 | +0.34(+1.32%) | |||
Oct 21, 2022 | 25.60 | 25.99 | 25.60 | 25.98 | 3,881 | +0.61(+2.39%) |
Oct 20, 2022 | 25.42 | 25.66 | 25.38 | 25.38 | 14,535 | -0.02(-0.08%) |
Oct 19, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 4 | -0.20(-0.78%) |
Oct 18, 2022 | 25.58 | 25.60 | 25.58 | 25.60 | 443 | +0.24(+0.93%) |
Oct 17, 2022 | 25.36 | 25.40 | 25.35 | 25.36 | 3,970 | +0.51(+2.05%) |
Oct 14, 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 103 | -0.34(-1.34%) |
Oct 13, 2022 | 25.10 | 25.19 | 25.10 | 25.19 | 1,785 | +0.72(+2.92%) |
Oct 12, 2022 | 24.51 | 24.51 | 24.47 | 24.47 | 106 | -0.03(-0.13%) |
Oct 11, 2022 | 24.77 | 24.77 | 24.44 | 24.51 | 15,004 | -0.13(-0.53%) |
Oct 10, 2022 | 24.63 | 24.72 | 24.63 | 24.64 | 1,232 | -0.15(-0.59%) |
Oct 07, 2022 | 24.90 | 24.90 | 24.72 | 24.78 | 2,791 | -0.67(-2.64%) |
Oct 06, 2022 | 25.58 | 25.58 | 25.46 | 25.46 | 525 | -0.33(-1.28%) |
Oct 05, 2022 | 25.87 | 25.87 | 25.79 | 25.79 | 820 | -0.02(-0.06%) |
Oct 04, 2022 | 25.74 | 25.80 | 25.73 | 25.80 | 11,432 | +0.70(+2.77%) |
Oct 03, 2022 | 24.99 | 25.14 | 24.98 | 25.11 | 875 | +0.62(+2.53%) |
Sep 30, 2022 | 24.88 | 24.89 | 24.49 | 24.49 | 7,680 | -0.34(-1.38%) |
Sep 29, 2022 | 24.74 | 24.83 | 24.74 | 24.83 | 657 | -0.52(-2.06%) |
Sep 28, 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 92 | +0.47(+1.91%) |
Sep 27, 2022 | 24.87 | 24.93 | 24.87 | 24.88 | 464 | -0.17(-0.67%) |
Sep 26, 2022 | 24.89 | 25.06 | 24.89 | 25.04 | 8,327 | -0.18(-0.73%) |
Sep 23, 2022 | 25.02 | 25.23 | 24.93 | 25.23 | 3,068 | -0.45(-1.75%) |
Sep 22, 2022 | 25.63 | 25.78 | 25.62 | 25.68 | 13,500 | -0.14(-0.53%) |
Sep 21, 2022 | 26.03 | 26.03 | 25.81 | 25.81 | 1,250 | -0.40(-1.51%) |
Sep 20, 2022 | 26.25 | 26.25 | 26.09 | 26.21 | 653 | -0.35(-1.31%) |
Sep 19, 2022 | 26.36 | 26.56 | 26.36 | 26.56 | 1,517 | +0.05(+0.21%) |
Sep 16, 2022 | 26.32 | 26.51 | 26.23 | 26.50 | 1,580 | -0.03(-0.10%) |
Sep 15, 2022 | 26.56 | 26.58 | 26.46 | 26.53 | 7,043 | -0.08(-0.28%) |
Sep 14, 2022 | 26.59 | 26.60 | 26.49 | 26.60 | 8,641 | -0.07(-0.26%) |
Sep 13, 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 14 | -1.09(-3.93%) |
Sep 12, 2022 | 27.73 | 27.78 | 27.73 | 27.76 | 2,909 | +0.22(+0.79%) |
Sep 09, 2022 | 27.27 | 27.55 | 27.27 | 27.55 | 136 | +0.38(+1.41%) |
Sep 08, 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 117 | +0.19(+0.70%) |
Sep 07, 2022 | 26.80 | 26.98 | 26.53 | 26.98 | 11,174 | +0.47(+1.76%) |
Sep 06, 2022 | 26.76 | 26.77 | 26.51 | 26.51 | 4,193 | -0.21(-0.77%) |
Sep 02, 2022 | 26.88 | 26.88 | 26.71 | 26.71 | 2,900 | -0.33(-1.23%) |