Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.61 | 31.80 | 31.61 | 31.75 | 318 | +0.09(+0.27%) |
Nov 29, 2022 | 31.66 | 31.66 | 31.66 | 31.66 | 17 | +0.36(+1.15%) |
Nov 28, 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 48 | -0.43(-1.35%) |
Nov 25, 2022 | 31.73 | 31.73 | 31.73 | 31.73 | 105 | +0.43(+1.37%) |
Nov 23, 2022 | 31.28 | 31.39 | 31.28 | 31.30 | 2,258 | -0.38(-1.20%) |
Nov 22, 2022 | 31.48 | 31.68 | 31.48 | 31.68 | 234 | +0.42(+1.34%) |
Nov 21, 2022 | 31.38 | 31.38 | 31.26 | 31.26 | 629 | -0.39(-1.23%) |
Nov 18, 2022 | 31.41 | 31.65 | 31.41 | 31.65 | 644 | +0.51(+1.65%) |
Nov 17, 2022 | 31.14 | 31.14 | 31.14 | 31.14 | 49 | +0.09(+0.31%) |
Nov 16, 2022 | 31.13 | 31.13 | 31.04 | 31.04 | 116 | -0.10(-0.34%) |
Nov 15, 2022 | 31.03 | 31.15 | 31.03 | 31.15 | 108 | -0.09(-0.27%) |
Nov 14, 2022 | 31.23 | 31.23 | 31.23 | 31.23 | 14 | -0.25(-0.78%) |
Nov 11, 2022 | 31.40 | 31.48 | 31.40 | 31.48 | 900 | +0.50(+1.63%) |
Nov 10, 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 120 | +1.21(+4.05%) |
Nov 09, 2022 | 29.92 | 29.92 | 29.77 | 29.77 | 329 | -0.15(-0.51%) |
Nov 08, 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 1,110 | +0.28(+0.93%) |
Nov 07, 2022 | 29.57 | 29.65 | 29.52 | 29.65 | 1,077 | +0.20(+0.68%) |
Nov 04, 2022 | 29.41 | 29.45 | 29.41 | 29.45 | 636 | -0.54(-1.81%) |
Nov 03, 2022 | 28.51 | 29.99 | 28.51 | 29.99 | 441 | +1.34(+4.68%) |
Nov 02, 2022 | 29.06 | 29.06 | 28.65 | 28.65 | 125 | -0.66(-2.25%) |
Nov 01, 2022 | 29.41 | 29.41 | 29.14 | 29.31 | 790 | +0.20(+0.70%) |
Oct 31, 2022 | 29.04 | 29.12 | 29.04 | 29.11 | 828 | -0.10(-0.36%) |
Oct 28, 2022 | 28.95 | 29.21 | 28.95 | 29.21 | 764 | +0.22(+0.75%) |
Oct 27, 2022 | 28.98 | 29.06 | 28.98 | 28.99 | 322 | +0.11(+0.39%) |
Oct 26, 2022 | 28.95 | 28.95 | 28.88 | 28.88 | 825 | +0.09(+0.33%) |
Oct 25, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 176 | +0.16(+0.56%) |
Oct 24, 2022 | 28.62 | 94 | +0.34(+1.21%) | |||
Oct 21, 2022 | 28.06 | 28.28 | 28.06 | 28.28 | 113 | +0.50(+1.81%) |
Oct 20, 2022 | 28.05 | 28.05 | 27.78 | 27.78 | 308 | -0.16(-0.58%) |
Oct 19, 2022 | 27.86 | 27.94 | 27.86 | 27.94 | 4,215 | +0.03(+0.10%) |
Oct 18, 2022 | 27.91 | 27.91 | 27.91 | 27.91 | 75 | +0.08(+0.27%) |
Oct 17, 2022 | 27.65 | 27.83 | 27.65 | 27.83 | 216 | +0.65(+2.38%) |
Oct 14, 2022 | 27.44 | 27.44 | 27.19 | 27.19 | 702 | -0.01(-0.05%) |
Oct 13, 2022 | 27.16 | 27.20 | 27.16 | 27.20 | 115 | +0.60(+2.27%) |
Oct 12, 2022 | 26.70 | 26.72 | 26.60 | 26.60 | 366 | -0.01(-0.04%) |
Oct 11, 2022 | 26.73 | 26.86 | 26.61 | 26.61 | 816 | -0.36(-1.34%) |
Oct 10, 2022 | 27.15 | 27.15 | 26.93 | 26.97 | 982 | +0.23(+0.85%) |
Oct 07, 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 105 | -0.33(-1.23%) |
Oct 06, 2022 | 27.47 | 27.47 | 27.07 | 27.07 | 961 | -0.67(-2.43%) |
Oct 05, 2022 | 27.54 | 27.75 | 27.54 | 27.75 | 129 | -0.08(-0.27%) |
Oct 04, 2022 | 27.59 | 27.82 | 27.59 | 27.82 | 746 | +0.63(+2.31%) |
Oct 03, 2022 | 26.84 | 27.20 | 26.81 | 27.20 | 2,123 | +0.87(+3.32%) |
Sep 30, 2022 | 26.64 | 26.71 | 26.32 | 26.32 | 21,626 | -0.55(-2.05%) |
Sep 29, 2022 | 26.49 | 26.87 | 26.27 | 26.87 | 1,245 | -0.05(-0.18%) |
Sep 28, 2022 | 26.80 | 27.09 | 26.80 | 26.92 | 285 | +0.12(+0.46%) |
Sep 27, 2022 | 27.02 | 27.03 | 26.65 | 26.80 | 458 | -0.10(-0.39%) |
Sep 26, 2022 | 26.96 | 26.97 | 26.85 | 26.90 | 2,609 | -0.37(-1.36%) |
Sep 23, 2022 | 27.03 | 27.27 | 27.03 | 27.27 | 252 | -0.39(-1.41%) |
Sep 22, 2022 | 27.75 | 27.75 | 27.66 | 27.66 | 1,086 | -0.32(-1.15%) |
Sep 21, 2022 | 28.01 | 28.01 | 27.91 | 27.98 | 3,382 | +0.02(+0.07%) |
Sep 20, 2022 | 28.11 | 28.11 | 27.97 | 27.97 | 828 | -0.38(-1.34%) |
Sep 19, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 3 | -0.03(-0.10%) |
Sep 16, 2022 | 28.26 | 28.37 | 28.26 | 28.37 | 268 | -0.16(-0.57%) |
Sep 15, 2022 | 28.76 | 28.76 | 28.54 | 28.54 | 134 | -0.31(-1.09%) |
Sep 14, 2022 | 28.91 | 28.91 | 28.83 | 28.85 | 1,187 | -0.20(-0.69%) |
Sep 13, 2022 | 29.24 | 29.24 | 29.05 | 29.05 | 602 | -0.55(-1.86%) |
Sep 12, 2022 | 29.61 | 29.61 | 29.60 | 29.60 | 211 | +0.58(+2.00%) |
Sep 09, 2022 | 28.86 | 29.02 | 28.86 | 29.02 | 4,189 | +0.47(+1.63%) |
Sep 08, 2022 | 28.28 | 28.55 | 28.13 | 28.55 | 1,319 | +0.06(+0.20%) |
Sep 07, 2022 | 28.34 | 28.50 | 28.34 | 28.50 | 510 | +0.01(+0.03%) |
Sep 06, 2022 | 28.37 | 28.49 | 28.19 | 28.49 | 1,691 | +0.55(+1.97%) |
Sep 02, 2022 | 27.92 | 27.94 | 27.92 | 27.94 | 113 | -0.33(-1.18%) |