Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.80 | 28.18 | 27.70 | 28.18 | 56,307 | +0.22(+0.79%) |
Nov 29, 2022 | 28.33 | 28.33 | 27.96 | 27.96 | 1,541 | -0.01(-0.04%) |
Nov 28, 2022 | 28.07 | 28.07 | 27.97 | 27.97 | 3,833 | -0.13(-0.46%) |
Nov 25, 2022 | 28.41 | 28.41 | 28.10 | 28.10 | 23,440 | -0.40(-1.40%) |
Nov 23, 2022 | 27.81 | 28.50 | 27.81 | 28.50 | 4,142 | +0.68(+2.45%) |
Nov 22, 2022 | 27.82 | 27.82 | 27.82 | 27.82 | 985 | +0.01(+0.03%) |
Nov 21, 2022 | 27.81 | 27.81 | 27.81 | 27.81 | 752 | +0.62(+2.29%) |
Nov 18, 2022 | 28.00 | 28.02 | 27.05 | 27.19 | 11,160 | +0.35(+1.30%) |
Nov 17, 2022 | 26.84 | 26.84 | 26.84 | 26.84 | 247 | -0.88(-3.17%) |
Nov 15, 2022 | 27.72 | 66 | +0.42(+1.54%) | |||
Nov 14, 2022 | 27.80 | 27.80 | 27.30 | 27.30 | 1,741 | -0.62(-2.22%) |
Nov 11, 2022 | 27.78 | 27.92 | 27.78 | 27.92 | 1,750 | +2.10(+8.13%) |
Nov 09, 2022 | 25.82 | 8 | -1.08(-4.01%) | |||
Nov 07, 2022 | 26.90 | 48 | +1.51(+5.95%) | |||
Nov 04, 2022 | 25.62 | 25.62 | 25.31 | 25.39 | 2,357 | -0.14(-0.54%) |
Nov 03, 2022 | 25.11 | 25.53 | 24.58 | 25.53 | 3,609 | +1.37(+5.66%) |
Nov 02, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 229 | -1.02(-4.05%) |
Nov 01, 2022 | 24.84 | 25.18 | 24.84 | 25.18 | 2,882 | +1.27(+5.31%) |
Oct 31, 2022 | 24.41 | 25.03 | 23.91 | 23.91 | 31,463 | -0.88(-3.55%) |
Oct 28, 2022 | 24.30 | 24.79 | 23.80 | 24.79 | 15,376 | +0.14(+0.57%) |
Oct 25, 2022 | 24.65 | 0 | +0.15(+0.61%) | |||
Oct 24, 2022 | 24.80 | 24.80 | 24.50 | 24.50 | 965 | +1.00(+4.26%) |
Oct 21, 2022 | 23.87 | 23.87 | 23.21 | 23.50 | 2,663 | +0.43(+1.86%) |
Oct 20, 2022 | 23.07 | 23.07 | 23.07 | 23.07 | 528 | -0.68(-2.86%) |
Oct 19, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 255 | +0.30(+1.28%) |
Oct 18, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 498 | +0.69(+3.03%) |
Oct 17, 2022 | 24.33 | 24.33 | 22.76 | 22.76 | 877 | -0.35(-1.51%) |
Oct 14, 2022 | 23.59 | 23.59 | 23.11 | 23.11 | 947 | +0.49(+2.17%) |
Oct 13, 2022 | 22.62 | 22.62 | 21.71 | 22.62 | 2,526 | +0.69(+3.15%) |
Oct 12, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 8,332 | +0.11(+0.48%) |
Oct 11, 2022 | 21.51 | 22.23 | 21.51 | 21.82 | 1,076 | -1.53(-6.53%) |
Oct 10, 2022 | 21.76 | 23.35 | 21.76 | 23.35 | 8,188 | +1.65(+7.60%) |
Oct 07, 2022 | 22.50 | 22.61 | 21.70 | 21.70 | 1,206 | -1.18(-5.14%) |
Oct 06, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 11,584 | -0.88(-3.68%) |
Oct 05, 2022 | 23.31 | 23.75 | 23.31 | 23.75 | 27,100 | +1.02(+4.49%) |
Oct 04, 2022 | 23.31 | 23.31 | 22.73 | 22.73 | 372 | +1.18(+5.48%) |
Oct 03, 2022 | 21.66 | 21.84 | 21.31 | 21.55 | 10,987 | +0.49(+2.33%) |
Sep 30, 2022 | 21.44 | 21.44 | 21.06 | 21.06 | 499 | -1.53(-6.77%) |
Sep 29, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 80,853 | +1.14(+5.31%) |
Sep 28, 2022 | 21.45 | 21.56 | 21.29 | 21.45 | 9,289 | -0.73(-3.30%) |
Sep 27, 2022 | 22.66 | 23.49 | 22.18 | 22.18 | 498 | -0.23(-1.02%) |
Sep 26, 2022 | 22.82 | 22.82 | 22.41 | 22.41 | 500 | -0.35(-1.54%) |
Sep 23, 2022 | 23.16 | 23.16 | 22.76 | 22.76 | 887 | -0.87(-3.68%) |
Sep 22, 2022 | 24.55 | 24.56 | 23.63 | 23.63 | 13,745 | -0.35(-1.46%) |
Sep 21, 2022 | 23.97 | 23.98 | 23.97 | 23.98 | 900 | -0.34(-1.40%) |
Sep 20, 2022 | 24.47 | 24.47 | 24.32 | 24.32 | 1,064 | -0.57(-2.27%) |
Sep 19, 2022 | 24.18 | 25.19 | 24.18 | 24.89 | 1,724 | +0.54(+2.20%) |
Sep 15, 2022 | 24.35 | 28 | -0.35(-1.42%) | |||
Sep 14, 2022 | 24.70 | 25.36 | 24.70 | 24.70 | 4,692 | -1.45(-5.54%) |
Sep 13, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 230 | +0.07(+0.25%) |
Sep 12, 2022 | 24.86 | 26.74 | 24.70 | 26.08 | 1,921 | +1.39(+5.64%) |
Sep 08, 2022 | 24.69 | 82 | +1.56(+6.74%) | |||
Sep 07, 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 1,479 | -1.28(-5.24%) |
Sep 02, 2022 | 24.41 | 19 | +1.21(+5.22%) |