Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.27 | 28.82 | 27.72 | 28.80 | 100,591 | +0.57(+2.03%) |
Nov 29, 2022 | 28.27 | 28.56 | 28.20 | 28.23 | 53,411 | -0.12(-0.41%) |
Nov 28, 2022 | 28.22 | 28.47 | 28.08 | 28.34 | 88,780 | -0.03(-0.10%) |
Nov 25, 2022 | 27.93 | 28.41 | 27.93 | 28.37 | 79,182 | +0.25(+0.90%) |
Nov 23, 2022 | 28.41 | 28.98 | 27.73 | 28.12 | 63,184 | -0.41(-1.43%) |
Nov 22, 2022 | 28.45 | 28.80 | 28.30 | 28.53 | 62,343 | +0.27(+0.96%) |
Nov 21, 2022 | 28.04 | 28.64 | 27.95 | 28.26 | 113,199 | +0.31(+1.11%) |
Nov 18, 2022 | 28.35 | 28.38 | 27.63 | 27.95 | 86,161 | +0.16(+0.56%) |
Nov 17, 2022 | 27.15 | 27.82 | 27.09 | 27.79 | 55,009 | +0.39(+1.42%) |
Nov 16, 2022 | 27.74 | 27.78 | 27.06 | 27.40 | 56,629 | -0.30(-1.09%) |
Nov 15, 2022 | 27.93 | 28.57 | 27.67 | 27.70 | 79,533 | -0.02(-0.07%) |
Nov 14, 2022 | 27.55 | 28.06 | 27.42 | 27.72 | 89,621 | +0.19(+0.70%) |
Nov 11, 2022 | 28.16 | 28.20 | 27.17 | 27.53 | 101,155 | -0.45(-1.59%) |
Nov 10, 2022 | 27.18 | 28.22 | 26.84 | 27.98 | 168,910 | +1.83(+7.01%) |
Nov 09, 2022 | 26.67 | 27.19 | 26.08 | 26.14 | 97,325 | -0.65(-2.42%) |
Nov 08, 2022 | 26.91 | 27.50 | 26.65 | 26.79 | 124,265 | -0.12(-0.43%) |
Nov 07, 2022 | 26.66 | 27.03 | 26.51 | 26.91 | 64,356 | +0.34(+1.28%) |
Nov 04, 2022 | 26.21 | 26.57 | 26.04 | 26.57 | 56,297 | +0.56(+2.16%) |
Nov 03, 2022 | 26.06 | 26.27 | 25.84 | 26.01 | 58,218 | -0.39(-1.47%) |
Nov 02, 2022 | 26.97 | 27.32 | 26.24 | 26.39 | 114,908 | -0.67(-2.46%) |
Nov 01, 2022 | 27.07 | 27.48 | 26.94 | 27.06 | 127,728 | -0.10(-0.36%) |
Oct 31, 2022 | 27.25 | 27.53 | 27.16 | 27.16 | 90,337 | -0.40(-1.43%) |
Oct 28, 2022 | 27.32 | 27.65 | 26.80 | 27.55 | 88,399 | +0.50(+1.85%) |
Oct 27, 2022 | 26.82 | 27.60 | 26.61 | 27.05 | 145,156 | +0.35(+1.30%) |
Oct 26, 2022 | 26.54 | 27.76 | 26.54 | 26.70 | 180,344 | +0.41(+1.58%) |
Oct 25, 2022 | 25.02 | 26.44 | 21.98 | 26.29 | 431,407 | -1.28(-4.65%) |
Oct 24, 2022 | 27.83 | 28.43 | 27.48 | 27.57 | 396,887 | -0.21(-0.76%) |
Oct 21, 2022 | 27.37 | 27.97 | 27.09 | 27.78 | 70,289 | +0.51(+1.87%) |
Oct 20, 2022 | 27.66 | 28.04 | 27.21 | 27.27 | 80,036 | -0.41(-1.46%) |
Oct 19, 2022 | 27.51 | 27.89 | 27.25 | 27.68 | 112,999 | -0.05(-0.17%) |
Oct 18, 2022 | 27.82 | 28.04 | 27.27 | 27.73 | 64,695 | +0.20(+0.74%) |
Oct 17, 2022 | 27.20 | 27.90 | 26.98 | 27.52 | 70,602 | +0.79(+2.96%) |
Oct 14, 2022 | 27.46 | 27.46 | 26.69 | 26.73 | 61,634 | -0.76(-2.77%) |
Oct 13, 2022 | 26.10 | 27.73 | 25.53 | 27.49 | 89,938 | +1.16(+4.39%) |
Oct 12, 2022 | 26.49 | 26.78 | 26.26 | 26.34 | 74,525 | -0.17(-0.65%) |
Oct 11, 2022 | 26.57 | 27.00 | 26.24 | 26.51 | 138,833 | -0.14(-0.54%) |
Oct 10, 2022 | 26.14 | 26.84 | 26.14 | 26.65 | 55,780 | +0.48(+1.84%) |
Oct 07, 2022 | 26.53 | 26.73 | 26.04 | 26.17 | 68,258 | -0.67(-2.48%) |
Oct 06, 2022 | 26.84 | 27.11 | 26.32 | 26.84 | 65,313 | -0.07(-0.25%) |
Oct 05, 2022 | 26.73 | 27.08 | 26.53 | 26.91 | 58,446 | -0.22(-0.82%) |
Oct 04, 2022 | 26.73 | 27.28 | 26.69 | 27.13 | 127,404 | +0.69(+2.63%) |
Oct 03, 2022 | 25.20 | 26.50 | 25.13 | 26.43 | 261,130 | +1.37(+5.46%) |
Sep 30, 2022 | 25.14 | 25.85 | 24.94 | 25.06 | 110,240 | -0.15(-0.61%) |
Sep 29, 2022 | 24.86 | 25.29 | 24.37 | 25.22 | 82,327 | +0.02(+0.08%) |
Sep 28, 2022 | 24.78 | 25.38 | 24.74 | 25.20 | 81,835 | +0.38(+1.52%) |
Sep 27, 2022 | 24.96 | 25.20 | 24.42 | 24.82 | 91,500 | +0.01(+0.04%) |
Sep 26, 2022 | 24.46 | 25.38 | 24.25 | 24.81 | 154,414 | +0.13(+0.51%) |
Sep 23, 2022 | 24.96 | 25.10 | 24.60 | 24.69 | 93,243 | -0.52(-2.07%) |
Sep 22, 2022 | 25.57 | 25.74 | 25.08 | 25.21 | 68,217 | -0.46(-1.80%) |
Sep 21, 2022 | 25.90 | 26.07 | 25.54 | 25.67 | 112,845 | -0.01(-0.04%) |
Sep 20, 2022 | 25.85 | 25.85 | 25.21 | 25.68 | 117,307 | -0.30(-1.15%) |
Sep 19, 2022 | 25.34 | 26.09 | 25.34 | 25.98 | 83,043 | +0.27(+1.05%) |
Sep 16, 2022 | 26.04 | 26.14 | 25.35 | 25.71 | 271,003 | -0.39(-1.48%) |
Sep 15, 2022 | 26.29 | 26.64 | 25.93 | 26.10 | 90,467 | -0.42(-1.60%) |
Sep 14, 2022 | 26.48 | 27.39 | 26.33 | 26.52 | 118,391 | -0.07(-0.25%) |
Sep 13, 2022 | 26.61 | 27.03 | 26.30 | 26.59 | 157,395 | -0.53(-1.96%) |
Sep 12, 2022 | 26.79 | 27.26 | 26.73 | 27.12 | 121,813 | +0.62(+2.33%) |
Sep 09, 2022 | 26.64 | 26.93 | 26.22 | 26.50 | 135,302 | +0.05(+0.18%) |
Sep 08, 2022 | 26.62 | 26.65 | 26.05 | 26.45 | 96,637 | -0.18(-0.69%) |
Sep 07, 2022 | 27.72 | 27.79 | 26.29 | 26.64 | 178,920 | -1.09(-3.93%) |
Sep 06, 2022 | 27.58 | 27.74 | 26.76 | 27.73 | 191,781 | +0.36(+1.30%) |
Sep 02, 2022 | 27.78 | 28.06 | 27.11 | 27.37 | 124,665 | +0.00(+0.00%) |