Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.35 | 29.09 | 28.00 | 29.05 | 418,679 | +0.60(+2.10%) |
Nov 29, 2022 | 28.49 | 28.59 | 28.18 | 28.45 | 312,114 | +0.04(+0.13%) |
Nov 28, 2022 | 28.66 | 28.93 | 28.26 | 28.42 | 238,534 | -0.53(-1.83%) |
Nov 25, 2022 | 29.00 | 29.36 | 28.93 | 28.95 | 158,900 | +0.03(+0.10%) |
Nov 23, 2022 | 28.99 | 29.11 | 28.67 | 28.92 | 255,484 | -0.09(-0.33%) |
Nov 22, 2022 | 28.72 | 29.03 | 28.52 | 29.01 | 343,054 | +0.41(+1.43%) |
Nov 21, 2022 | 27.88 | 28.75 | 27.78 | 28.61 | 267,562 | +0.53(+1.89%) |
Nov 18, 2022 | 28.82 | 28.82 | 27.88 | 28.07 | 274,861 | -0.25(-0.87%) |
Nov 17, 2022 | 27.90 | 28.39 | 27.80 | 28.32 | 353,936 | +0.08(+0.27%) |
Nov 16, 2022 | 28.24 | 28.30 | 27.86 | 28.25 | 446,386 | -0.11(-0.40%) |
Nov 15, 2022 | 28.90 | 29.17 | 27.88 | 28.36 | 1,091,249 | -0.28(-0.99%) |
Nov 14, 2022 | 28.18 | 29.23 | 28.05 | 28.64 | 505,096 | +0.31(+1.10%) |
Nov 11, 2022 | 28.20 | 28.73 | 28.07 | 28.33 | 699,651 | +0.19(+0.67%) |
Nov 10, 2022 | 27.76 | 28.24 | 27.38 | 28.14 | 498,482 | +1.47(+5.51%) |
Nov 09, 2022 | 27.27 | 27.54 | 26.55 | 26.67 | 380,095 | -1.04(-3.76%) |
Nov 08, 2022 | 27.99 | 28.40 | 27.40 | 27.71 | 415,464 | -0.17(-0.61%) |
Nov 07, 2022 | 27.52 | 28.07 | 27.50 | 27.88 | 467,812 | -0.31(-1.11%) |
Nov 04, 2022 | 27.41 | 28.24 | 27.33 | 28.20 | 416,814 | +1.21(+4.50%) |
Nov 03, 2022 | 25.87 | 27.26 | 25.64 | 26.98 | 522,221 | +0.79(+3.00%) |
Nov 02, 2022 | 27.13 | 27.67 | 26.11 | 26.20 | 648,377 | -1.17(-4.26%) |
Nov 01, 2022 | 27.31 | 27.60 | 27.03 | 27.36 | 733,251 | +0.30(+1.12%) |
Oct 31, 2022 | 26.41 | 27.37 | 26.33 | 27.06 | 656,343 | +0.37(+1.39%) |
Oct 28, 2022 | 25.69 | 26.69 | 25.61 | 26.69 | 688,837 | +1.16(+4.53%) |
Oct 27, 2022 | 24.40 | 25.76 | 24.35 | 25.53 | 763,448 | +1.66(+6.95%) |
Oct 26, 2022 | 23.54 | 24.11 | 23.27 | 23.87 | 734,103 | +0.56(+2.40%) |
Oct 25, 2022 | 22.37 | 23.62 | 21.87 | 23.31 | 626,178 | +1.09(+4.91%) |
Oct 24, 2022 | 22.21 | 22.40 | 21.94 | 22.22 | 587,672 | +0.09(+0.43%) |
Oct 21, 2022 | 21.58 | 22.26 | 21.52 | 22.13 | 430,183 | +0.62(+2.87%) |
Oct 20, 2022 | 22.24 | 22.32 | 21.37 | 21.51 | 432,966 | -0.68(-3.08%) |
Oct 19, 2022 | 22.33 | 22.57 | 22.00 | 22.19 | 557,466 | -0.32(-1.43%) |
Oct 18, 2022 | 22.52 | 22.91 | 22.01 | 22.52 | 517,214 | +0.55(+2.50%) |
Oct 17, 2022 | 21.35 | 21.98 | 21.35 | 21.97 | 603,854 | +1.05(+5.03%) |
Oct 14, 2022 | 21.71 | 21.86 | 20.90 | 20.91 | 378,493 | -0.71(-3.29%) |
Oct 13, 2022 | 20.70 | 21.88 | 20.39 | 21.62 | 767,904 | +0.49(+2.33%) |
Oct 12, 2022 | 21.44 | 21.54 | 21.09 | 21.13 | 431,053 | -0.37(-1.70%) |
Oct 11, 2022 | 21.69 | 21.93 | 21.24 | 21.50 | 810,864 | -0.38(-1.76%) |
Oct 10, 2022 | 22.10 | 22.22 | 21.68 | 21.88 | 610,048 | -0.08(-0.38%) |
Oct 07, 2022 | 22.30 | 22.30 | 21.76 | 21.97 | 627,553 | -0.38(-1.72%) |
Oct 06, 2022 | 22.13 | 22.46 | 22.08 | 22.35 | 425,408 | +0.11(+0.51%) |
Oct 05, 2022 | 21.65 | 22.35 | 21.61 | 22.24 | 501,545 | +0.19(+0.85%) |
Oct 04, 2022 | 21.87 | 22.23 | 21.75 | 22.05 | 612,185 | +0.61(+2.85%) |
Oct 03, 2022 | 20.44 | 21.60 | 20.03 | 21.44 | 922,685 | +1.40(+6.98%) |
Sep 30, 2022 | 20.42 | 20.69 | 20.01 | 20.04 | 788,096 | -0.49(-2.38%) |
Sep 29, 2022 | 21.23 | 21.24 | 20.28 | 20.53 | 622,879 | -1.00(-4.62%) |
Sep 28, 2022 | 21.08 | 21.72 | 20.95 | 21.53 | 692,049 | +0.63(+3.01%) |
Sep 27, 2022 | 21.11 | 21.59 | 20.75 | 20.90 | 698,251 | +0.03(+0.14%) |
Sep 26, 2022 | 20.75 | 21.39 | 20.75 | 20.87 | 669,556 | +0.03(+0.14%) |
Sep 23, 2022 | 21.39 | 21.41 | 20.65 | 20.84 | 705,629 | -0.88(-4.06%) |
Sep 22, 2022 | 22.14 | 22.14 | 21.68 | 21.72 | 721,859 | -0.41(-1.87%) |
Sep 21, 2022 | 22.21 | 22.79 | 22.11 | 22.14 | 798,764 | +0.23(+1.03%) |
Sep 20, 2022 | 21.68 | 21.94 | 21.51 | 21.91 | 584,755 | -0.04(-0.17%) |
Sep 19, 2022 | 21.17 | 21.98 | 21.17 | 21.95 | 543,327 | +0.43(+2.01%) |
Sep 16, 2022 | 21.57 | 21.57 | 21.16 | 21.52 | 3,790,539 | -0.43(-1.97%) |
Sep 15, 2022 | 22.31 | 22.54 | 21.86 | 21.95 | 630,481 | -0.34(-1.52%) |
Sep 14, 2022 | 22.60 | 22.60 | 21.92 | 22.29 | 574,822 | -0.25(-1.12%) |
Sep 13, 2022 | 22.62 | 22.92 | 22.46 | 22.54 | 770,858 | -0.83(-3.54%) |
Sep 12, 2022 | 23.00 | 23.45 | 22.94 | 23.37 | 855,834 | +0.59(+2.60%) |
Sep 09, 2022 | 22.67 | 23.06 | 22.64 | 22.77 | 889,478 | +0.27(+1.21%) |
Sep 08, 2022 | 22.46 | 22.59 | 22.10 | 22.50 | 501,877 | -0.16(-0.70%) |
Sep 07, 2022 | 22.14 | 22.75 | 22.10 | 22.66 | 639,104 | +0.54(+2.42%) |
Sep 06, 2022 | 22.20 | 22.35 | 21.71 | 22.13 | 760,517 | +0.07(+0.30%) |
Sep 02, 2022 | 23.01 | 23.01 | 21.89 | 22.06 | 896,971 | -0.61(-2.69%) |