Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.18 | 28.75 | 27.74 | 28.65 | 81,589 | +0.42(+1.48%) |
Nov 29, 2022 | 28.48 | 28.76 | 28.20 | 28.24 | 41,443 | -0.20(-0.72%) |
Nov 28, 2022 | 28.17 | 28.87 | 27.97 | 28.44 | 88,365 | +0.22(+0.79%) |
Nov 25, 2022 | 28.92 | 28.99 | 28.21 | 28.22 | 59,848 | -0.61(-2.13%) |
Nov 23, 2022 | 29.00 | 29.16 | 28.70 | 28.83 | 21,491 | -0.30(-1.04%) |
Nov 22, 2022 | 29.14 | 29.22 | 28.87 | 29.13 | 28,750 | +0.14(+0.47%) |
Nov 21, 2022 | 29.26 | 29.26 | 28.50 | 29.00 | 33,714 | +0.09(+0.30%) |
Nov 18, 2022 | 29.28 | 29.46 | 28.75 | 28.91 | 53,189 | +0.14(+0.47%) |
Nov 17, 2022 | 29.15 | 29.36 | 28.61 | 28.77 | 41,041 | -0.60(-2.05%) |
Nov 16, 2022 | 29.44 | 29.54 | 29.18 | 29.37 | 43,740 | +0.05(+0.17%) |
Nov 15, 2022 | 29.35 | 29.85 | 29.26 | 29.33 | 68,690 | +0.25(+0.87%) |
Nov 14, 2022 | 29.03 | 29.71 | 28.84 | 29.07 | 61,746 | +0.06(+0.20%) |
Nov 11, 2022 | 29.28 | 29.64 | 28.79 | 29.01 | 51,659 | -0.17(-0.60%) |
Nov 10, 2022 | 28.56 | 29.42 | 28.47 | 29.19 | 98,942 | +1.37(+4.91%) |
Nov 09, 2022 | 28.51 | 28.53 | 27.82 | 27.82 | 42,250 | -0.75(-2.61%) |
Nov 08, 2022 | 29.04 | 29.14 | 28.45 | 28.57 | 43,867 | -0.48(-1.67%) |
Nov 07, 2022 | 29.18 | 30.03 | 29.00 | 29.05 | 122,241 | -0.10(-0.33%) |
Nov 04, 2022 | 28.43 | 29.20 | 28.14 | 29.15 | 110,379 | +0.97(+3.44%) |
Nov 03, 2022 | 28.61 | 28.61 | 28.14 | 28.18 | 44,862 | -0.69(-2.38%) |
Nov 02, 2022 | 29.29 | 28.84 | 28.87 | 89,551 | -0.68(-2.30%) | |
Nov 01, 2022 | 29.29 | 30.00 | 29.22 | 29.55 | 173,401 | +0.36(+1.23%) |
Oct 31, 2022 | 28.90 | 29.25 | 28.90 | 29.19 | 145,100 | +0.15(+0.50%) |
Oct 28, 2022 | 30.04 | 30.06 | 28.86 | 29.04 | 110,949 | -0.80(-2.70%) |
Oct 27, 2022 | 29.84 | 30.15 | 29.57 | 29.85 | 181,543 | +0.27(+0.92%) |
Oct 26, 2022 | 29.48 | 30.02 | 29.19 | 29.58 | 100,314 | +0.38(+1.30%) |
Oct 25, 2022 | 28.64 | 29.31 | 28.39 | 29.20 | 86,680 | +0.60(+2.10%) |
Oct 24, 2022 | 28.12 | 28.99 | 28.05 | 28.60 | 124,625 | +0.96(+3.47%) |
Oct 21, 2022 | 27.64 | 28.26 | 26.43 | 27.64 | 210,340 | +2.12(+8.32%) |
Oct 20, 2022 | 26.10 | 26.10 | 25.16 | 25.51 | 51,439 | -0.40(-1.53%) |
Oct 19, 2022 | 25.54 | 25.91 | 25.33 | 25.91 | 52,166 | +0.03(+0.11%) |
Oct 18, 2022 | 26.26 | 27.28 | 25.72 | 25.88 | 57,006 | -0.06(-0.22%) |
Oct 17, 2022 | 25.72 | 26.04 | 25.55 | 25.94 | 89,391 | +0.43(+1.67%) |
Oct 14, 2022 | 25.80 | 26.11 | 25.47 | 25.51 | 45,411 | -0.03(-0.11%) |
Oct 13, 2022 | 23.67 | 25.67 | 23.67 | 25.54 | 80,236 | +0.95(+3.86%) |
Oct 12, 2022 | 24.42 | 24.72 | 24.21 | 24.59 | 46,041 | +0.14(+0.55%) |
Oct 11, 2022 | 24.48 | 24.79 | 24.25 | 24.46 | 45,192 | +0.00(+0.00%) |
Oct 10, 2022 | 24.58 | 24.84 | 24.31 | 24.46 | 51,526 | +0.12(+0.48%) |
Oct 07, 2022 | 24.75 | 24.75 | 24.19 | 24.34 | 39,788 | -0.48(-1.95%) |
Oct 06, 2022 | 24.65 | 24.92 | 24.56 | 24.83 | 26,060 | -0.10(-0.39%) |
Oct 05, 2022 | 24.92 | 26.10 | 24.80 | 24.92 | 34,086 | -0.32(-1.27%) |
Oct 04, 2022 | 24.09 | 25.24 | 24.09 | 25.24 | 55,695 | +1.28(+5.34%) |
Oct 03, 2022 | 24.16 | 24.36 | 23.74 | 23.96 | 106,152 | -0.13(-0.52%) |
Sep 30, 2022 | 24.46 | 24.82 | 23.89 | 24.09 | 93,698 | -0.44(-1.78%) |
Sep 29, 2022 | 24.61 | 24.62 | 24.33 | 24.52 | 53,263 | -0.38(-1.52%) |
Sep 28, 2022 | 24.56 | 25.11 | 24.49 | 24.90 | 52,899 | +0.53(+2.19%) |
Sep 27, 2022 | 24.84 | 24.97 | 24.26 | 24.37 | 45,956 | -0.23(-0.95%) |
Sep 26, 2022 | 24.51 | 24.87 | 24.25 | 24.60 | 46,893 | +0.08(+0.32%) |
Sep 23, 2022 | 24.88 | 24.88 | 24.14 | 24.52 | 50,471 | -0.68(-2.69%) |
Sep 22, 2022 | 25.43 | 25.47 | 24.99 | 25.20 | 48,645 | -0.35(-1.37%) |
Sep 21, 2022 | 25.95 | 26.07 | 25.50 | 25.55 | 55,026 | -0.20(-0.79%) |
Sep 20, 2022 | 25.50 | 25.82 | 25.39 | 25.76 | 39,277 | -0.04(-0.15%) |
Sep 19, 2022 | 25.28 | 25.85 | 25.28 | 25.80 | 48,406 | +0.37(+1.45%) |
Sep 16, 2022 | 25.43 | 25.46 | 24.70 | 25.43 | 175,381 | -0.11(-0.42%) |
Sep 15, 2022 | 25.39 | 25.87 | 24.88 | 25.53 | 59,255 | +0.14(+0.53%) |
Sep 14, 2022 | 25.76 | 26.10 | 25.20 | 25.40 | 66,579 | -0.48(-1.87%) |
Sep 13, 2022 | 25.54 | 26.18 | 25.44 | 25.88 | 111,231 | -0.26(-1.00%) |
Sep 12, 2022 | 25.89 | 26.27 | 25.77 | 26.14 | 80,778 | +0.28(+1.09%) |
Sep 09, 2022 | 25.46 | 25.88 | 25.31 | 25.86 | 62,465 | +0.65(+2.58%) |
Sep 08, 2022 | 24.81 | 25.42 | 24.71 | 25.21 | 62,943 | +0.12(+0.46%) |
Sep 07, 2022 | 24.51 | 25.16 | 24.29 | 25.10 | 62,562 | +0.44(+1.77%) |
Sep 06, 2022 | 24.93 | 25.20 | 24.55 | 24.66 | 63,459 | -0.27(-1.09%) |
Sep 02, 2022 | 25.41 | 25.75 | 24.83 | 24.93 | 45,266 | -0.39(-1.53%) |