Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.51 | 30.73 | 30.12 | 30.73 | 17,812 | +0.47(+1.55%) |
Nov 29, 2022 | 30.38 | 30.39 | 30.14 | 30.26 | 7,250 | -0.11(-0.38%) |
Nov 28, 2022 | 30.57 | 30.72 | 30.38 | 30.38 | 10,500 | -0.47(-1.53%) |
Nov 25, 2022 | 30.73 | 30.96 | 30.71 | 30.85 | 131,996 | +0.08(+0.27%) |
Nov 23, 2022 | 30.53 | 30.79 | 30.53 | 30.77 | 37,341 | +0.12(+0.41%) |
Nov 22, 2022 | 30.35 | 30.65 | 30.23 | 30.65 | 38,598 | +0.59(+1.97%) |
Nov 21, 2022 | 29.95 | 30.10 | 29.74 | 30.05 | 55,835 | -0.17(-0.58%) |
Nov 18, 2022 | 30.25 | 30.30 | 30.09 | 30.23 | 1,035,495 | +0.00(+0.01%) |
Nov 17, 2022 | 30.12 | 30.23 | 29.95 | 30.23 | 27,142 | -0.07(-0.22%) |
Nov 16, 2022 | 30.28 | 30.35 | 30.17 | 30.29 | 21,658 | -0.05(-0.16%) |
Nov 15, 2022 | 30.53 | 30.53 | 30.20 | 30.34 | 87,532 | +0.11(+0.38%) |
Nov 14, 2022 | 30.42 | 30.46 | 30.23 | 30.23 | 68,081 | -0.28(-0.91%) |
Nov 11, 2022 | 30.42 | 30.63 | 30.33 | 30.50 | 26,224 | +0.32(+1.04%) |
Nov 10, 2022 | 29.34 | 30.21 | 29.32 | 30.19 | 40,700 | +1.34(+4.64%) |
Nov 09, 2022 | 29.35 | 29.36 | 28.82 | 28.85 | 64,388 | -0.61(-2.08%) |
Nov 08, 2022 | 29.29 | 29.62 | 29.15 | 29.46 | 80,449 | +0.31(+1.05%) |
Nov 07, 2022 | 29.13 | 29.20 | 29.02 | 29.16 | 25,027 | +0.09(+0.32%) |
Nov 04, 2022 | 28.63 | 29.21 | 28.63 | 29.06 | 29,381 | +0.77(+2.73%) |
Nov 03, 2022 | 28.09 | 28.39 | 27.99 | 28.29 | 29,929 | -0.11(-0.40%) |
Nov 02, 2022 | 28.84 | 28.41 | 28.41 | 34,519 | -0.42(-1.46%) | |
Nov 01, 2022 | 29.16 | 29.16 | 28.77 | 28.83 | 53,416 | +0.04(+0.15%) |
Oct 31, 2022 | 28.58 | 28.84 | 28.58 | 28.78 | 71,543 | +0.01(+0.03%) |
Oct 28, 2022 | 28.63 | 28.83 | 28.48 | 28.77 | 29,186 | +0.05(+0.17%) |
Oct 27, 2022 | 28.70 | 28.93 | 28.52 | 28.73 | 26,527 | +0.19(+0.67%) |
Oct 26, 2022 | 28.40 | 28.76 | 28.35 | 28.53 | 25,645 | +0.35(+1.25%) |
Oct 25, 2022 | 27.82 | 28.18 | 27.78 | 28.18 | 10,833 | +0.45(+1.64%) |
Oct 24, 2022 | 27.73 | 27.84 | 27.50 | 27.73 | 42,440 | -0.07(-0.27%) |
Oct 21, 2022 | 27.26 | 27.81 | 27.17 | 27.80 | 31,192 | +0.65(+2.40%) |
Oct 20, 2022 | 27.36 | 27.66 | 27.03 | 27.15 | 23,688 | -0.12(-0.44%) |
Oct 19, 2022 | 27.27 | 27.40 | 27.10 | 27.27 | 1,023,420 | -0.13(-0.48%) |
Oct 18, 2022 | 27.47 | 28.62 | 25.96 | 27.40 | 39,559 | +0.19(+0.70%) |
Oct 17, 2022 | 27.04 | 27.38 | 26.79 | 27.21 | 45,440 | +0.66(+2.50%) |
Oct 14, 2022 | 27.20 | 27.25 | 26.54 | 26.55 | 22,893 | -0.63(-2.31%) |
Oct 13, 2022 | 25.73 | 27.24 | 25.73 | 27.18 | 41,440 | +0.78(+2.94%) |
Oct 12, 2022 | 26.27 | 26.58 | 26.27 | 26.40 | 12,851 | -0.03(-0.12%) |
Oct 11, 2022 | 26.68 | 26.95 | 26.39 | 26.43 | 72,672 | -0.38(-1.44%) |
Oct 10, 2022 | 27.13 | 27.13 | 26.82 | 26.82 | 24,819 | -0.25(-0.91%) |
Oct 07, 2022 | 27.56 | 27.61 | 27.06 | 27.06 | 40,449 | -0.50(-1.80%) |
Oct 06, 2022 | 27.99 | 28.11 | 27.53 | 27.56 | 295,457 | -0.76(-2.69%) |
Oct 05, 2022 | 28.31 | 28.40 | 28.00 | 28.32 | 18,323 | -0.33(-1.16%) |
Oct 04, 2022 | 28.19 | 28.67 | 28.05 | 28.65 | 22,807 | +0.93(+3.37%) |
Oct 03, 2022 | 27.36 | 27.83 | 27.02 | 27.72 | 20,911 | +0.88(+3.26%) |
Sep 30, 2022 | 27.02 | 27.23 | 26.80 | 26.84 | 13,566 | -0.18(-0.67%) |
Sep 29, 2022 | 27.08 | 27.08 | 26.74 | 27.02 | 29,972 | -0.47(-1.70%) |
Sep 28, 2022 | 26.85 | 27.49 | 26.85 | 27.49 | 23,378 | +0.76(+2.86%) |
Sep 27, 2022 | 27.02 | 27.14 | 26.65 | 26.73 | 414,359 | -0.10(-0.39%) |
Sep 26, 2022 | 27.10 | 27.30 | 26.64 | 26.83 | 250,953 | -0.39(-1.44%) |
Sep 23, 2022 | 27.74 | 28.06 | 27.07 | 27.23 | 75,913 | -1.07(-3.78%) |
Sep 22, 2022 | 28.58 | 28.58 | 28.16 | 28.30 | 27,556 | -0.23(-0.82%) |
Sep 21, 2022 | 29.07 | 29.07 | 28.53 | 28.53 | 70,784 | -0.45(-1.55%) |
Sep 20, 2022 | 29.18 | 29.18 | 28.81 | 28.98 | 18,278 | -0.49(-1.67%) |
Sep 19, 2022 | 28.78 | 29.47 | 28.78 | 29.47 | 9,710 | +0.32(+1.11%) |
Sep 16, 2022 | 29.84 | 29.84 | 28.94 | 29.15 | 55,560 | -0.33(-1.13%) |
Sep 15, 2022 | 29.85 | 29.92 | 29.43 | 29.48 | 31,300 | -0.33(-1.10%) |
Sep 14, 2022 | 29.80 | 30.02 | 29.71 | 29.81 | 11,339 | +0.11(+0.36%) |
Sep 13, 2022 | 30.18 | 30.18 | 29.66 | 29.70 | 23,802 | -0.92(-3.01%) |
Sep 12, 2022 | 30.37 | 30.76 | 30.37 | 30.62 | 43,410 | +0.36(+1.19%) |
Sep 09, 2022 | 29.91 | 30.26 | 29.91 | 30.26 | 12,756 | +0.81(+2.76%) |
Sep 08, 2022 | 29.22 | 29.49 | 29.22 | 29.45 | 7,684 | +0.23(+0.80%) |
Sep 07, 2022 | 28.72 | 29.23 | 28.72 | 29.22 | 53,193 | +0.31(+1.08%) |
Sep 06, 2022 | 29.32 | 29.34 | 28.89 | 28.91 | 6,137 | -0.25(-0.85%) |
Sep 02, 2022 | 29.19 | 29.63 | 29.07 | 29.16 | 8,411 | +0.25(+0.86%) |