Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.19 | 27.27 | 25.61 | 27.17 | 251,405 | +1.19(+4.58%) |
Nov 29, 2022 | 26.37 | 26.46 | 25.93 | 25.98 | 130,051 | -0.24(-0.92%) |
Nov 28, 2022 | 26.95 | 27.10 | 26.17 | 26.22 | 79,909 | -1.21(-4.41%) |
Nov 25, 2022 | 27.87 | 27.96 | 27.25 | 27.43 | 50,266 | -0.34(-1.22%) |
Nov 23, 2022 | 27.25 | 27.95 | 26.86 | 27.77 | 92,325 | +0.52(+1.91%) |
Nov 22, 2022 | 27.04 | 27.26 | 26.42 | 27.25 | 108,673 | +0.46(+1.72%) |
Nov 21, 2022 | 27.10 | 27.15 | 26.35 | 26.79 | 108,195 | -0.47(-1.72%) |
Nov 18, 2022 | 29.22 | 29.22 | 27.23 | 27.26 | 117,503 | -1.21(-4.25%) |
Nov 17, 2022 | 27.75 | 28.78 | 27.65 | 28.47 | 74,999 | +0.10(+0.35%) |
Nov 16, 2022 | 28.27 | 28.67 | 27.94 | 28.37 | 77,199 | -0.66(-2.27%) |
Nov 15, 2022 | 29.06 | 29.45 | 28.84 | 29.03 | 143,275 | +1.00(+3.57%) |
Nov 14, 2022 | 28.05 | 28.44 | 27.50 | 28.03 | 107,968 | -0.28(-0.99%) |
Nov 11, 2022 | 28.00 | 29.13 | 28.00 | 28.31 | 109,790 | +0.12(+0.43%) |
Nov 10, 2022 | 27.38 | 28.40 | 26.41 | 28.19 | 113,298 | +2.14(+8.21%) |
Nov 09, 2022 | 25.67 | 26.37 | 24.48 | 26.05 | 119,231 | -3.26(-11.12%) |
Nov 08, 2022 | 29.13 | 29.63 | 28.68 | 29.31 | 83,456 | +0.45(+1.56%) |
Nov 07, 2022 | 28.40 | 28.92 | 28.00 | 28.86 | 69,563 | +0.57(+2.01%) |
Nov 04, 2022 | 27.35 | 28.31 | 27.35 | 28.29 | 79,411 | +1.71(+6.43%) |
Nov 03, 2022 | 26.95 | 27.35 | 26.26 | 26.58 | 82,818 | -0.87(-3.17%) |
Nov 02, 2022 | 27.64 | 28.73 | 26.73 | 27.45 | 98,579 | -0.25(-0.90%) |
Nov 01, 2022 | 28.34 | 28.34 | 27.61 | 27.70 | 69,405 | +0.04(+0.14%) |
Oct 31, 2022 | 27.53 | 27.84 | 26.88 | 27.66 | 127,319 | +0.04(+0.14%) |
Oct 28, 2022 | 26.66 | 27.76 | 26.56 | 27.62 | 73,606 | +1.17(+4.42%) |
Oct 27, 2022 | 26.97 | 27.16 | 26.38 | 26.45 | 68,424 | -0.27(-1.01%) |
Oct 26, 2022 | 26.17 | 27.47 | 26.10 | 26.72 | 62,319 | +0.06(+0.23%) |
Oct 25, 2022 | 26.01 | 27.18 | 25.76 | 26.66 | 90,395 | +0.84(+3.25%) |
Oct 24, 2022 | 26.25 | 26.27 | 25.04 | 25.82 | 161,565 | -0.25(-0.96%) |
Oct 21, 2022 | 25.67 | 26.41 | 25.49 | 26.07 | 147,483 | +0.59(+2.32%) |
Oct 20, 2022 | 25.59 | 26.33 | 24.98 | 25.48 | 295,362 | +0.14(+0.55%) |
Oct 19, 2022 | 25.03 | 25.39 | 24.65 | 25.34 | 124,395 | +0.10(+0.40%) |
Oct 18, 2022 | 26.07 | 26.42 | 24.98 | 25.24 | 106,290 | +0.09(+0.36%) |
Oct 17, 2022 | 24.80 | 25.30 | 24.53 | 25.15 | 100,739 | +0.99(+4.10%) |
Oct 14, 2022 | 25.97 | 25.97 | 24.10 | 24.16 | 92,807 | -1.59(-6.17%) |
Oct 13, 2022 | 23.86 | 25.79 | 23.71 | 25.75 | 129,527 | +1.01(+4.08%) |
Oct 12, 2022 | 25.25 | 25.35 | 24.64 | 24.74 | 81,021 | -0.45(-1.79%) |
Oct 11, 2022 | 25.16 | 26.04 | 24.45 | 25.19 | 192,866 | -0.38(-1.49%) |
Oct 10, 2022 | 26.69 | 26.69 | 25.11 | 25.57 | 96,066 | -1.22(-4.55%) |
Oct 07, 2022 | 27.85 | 27.91 | 26.62 | 26.79 | 59,363 | -1.67(-5.87%) |
Oct 06, 2022 | 27.99 | 28.71 | 27.99 | 28.46 | 44,171 | +0.24(+0.85%) |
Oct 05, 2022 | 27.89 | 28.35 | 27.61 | 28.22 | 66,100 | -0.08(-0.28%) |
Oct 04, 2022 | 27.71 | 28.46 | 27.71 | 28.30 | 93,697 | +1.27(+4.70%) |
Oct 03, 2022 | 26.65 | 27.37 | 26.30 | 27.03 | 105,319 | +0.80(+3.05%) |
Sep 30, 2022 | 26.28 | 27.30 | 26.20 | 26.23 | 116,078 | -0.41(-1.54%) |
Sep 29, 2022 | 26.87 | 27.23 | 26.12 | 26.64 | 100,794 | -0.79(-2.88%) |
Sep 28, 2022 | 26.28 | 27.57 | 26.30 | 27.43 | 96,257 | +1.00(+3.78%) |
Sep 27, 2022 | 26.75 | 26.91 | 26.17 | 26.43 | 120,117 | +0.17(+0.65%) |
Sep 26, 2022 | 26.52 | 27.10 | 26.22 | 26.26 | 88,053 | -0.28(-1.06%) |
Sep 23, 2022 | 26.71 | 26.96 | 25.99 | 26.54 | 106,917 | -0.58(-2.14%) |
Sep 22, 2022 | 27.61 | 27.61 | 26.75 | 27.12 | 72,251 | -0.73(-2.62%) |
Sep 21, 2022 | 27.66 | 28.64 | 27.65 | 27.85 | 72,104 | +0.25(+0.91%) |
Sep 20, 2022 | 27.53 | 27.86 | 27.11 | 27.60 | 68,703 | -0.40(-1.43%) |
Sep 19, 2022 | 27.21 | 28.17 | 27.21 | 28.00 | 86,458 | +0.44(+1.60%) |
Sep 16, 2022 | 27.45 | 27.88 | 27.12 | 27.56 | 159,830 | -0.18(-0.65%) |
Sep 15, 2022 | 28.06 | 28.45 | 27.47 | 27.74 | 83,708 | -0.42(-1.49%) |
Sep 14, 2022 | 28.23 | 28.52 | 27.76 | 28.16 | 71,614 | +0.00(+0.00%) |
Sep 13, 2022 | 28.10 | 28.61 | 27.87 | 28.16 | 107,839 | -1.03(-3.53%) |
Sep 12, 2022 | 28.88 | 29.30 | 28.65 | 29.19 | 80,245 | +0.29(+1.00%) |
Sep 09, 2022 | 28.60 | 29.09 | 28.36 | 28.90 | 67,290 | +0.71(+2.52%) |
Sep 08, 2022 | 27.53 | 28.25 | 27.33 | 28.19 | 99,861 | +0.19(+0.68%) |
Sep 07, 2022 | 27.81 | 28.24 | 27.19 | 28.00 | 101,875 | +0.18(+0.65%) |
Sep 06, 2022 | 27.67 | 28.08 | 27.30 | 27.82 | 114,731 | +0.15(+0.54%) |
Sep 02, 2022 | 28.39 | 28.39 | 27.30 | 27.67 | 144,708 | -0.12(-0.43%) |