Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.70 | 25.70 | 24.76 | 24.84 | 6,317 | -0.71(-2.78%) |
Nov 29, 2022 | 26.17 | 26.17 | 25.55 | 25.55 | 2,402 | -0.61(-2.33%) |
Nov 28, 2022 | 26.06 | 27.35 | 25.65 | 26.16 | 8,519 | -0.34(-1.28%) |
Nov 25, 2022 | 26.37 | 27.09 | 26.02 | 26.50 | 1,973 | +0.00(+0.00%) |
Nov 23, 2022 | 26.70 | 26.75 | 26.21 | 26.50 | 7,763 | +0.44(+1.69%) |
Nov 22, 2022 | 26.24 | 26.27 | 26.00 | 26.06 | 12,132 | +0.04(+0.15%) |
Nov 21, 2022 | 27.00 | 27.48 | 25.52 | 26.02 | 26,543 | -0.98(-3.63%) |
Nov 18, 2022 | 29.55 | 29.55 | 27.00 | 27.00 | 3,928 | -0.85(-3.05%) |
Nov 17, 2022 | 28.03 | 28.05 | 27.85 | 27.85 | 1,287 | -0.65(-2.28%) |
Nov 16, 2022 | 29.23 | 29.36 | 28.25 | 28.50 | 5,279 | -0.60(-2.06%) |
Nov 15, 2022 | 29.97 | 29.97 | 29.10 | 29.10 | 5,177 | -0.70(-2.35%) |
Nov 14, 2022 | 29.84 | 29.91 | 29.75 | 29.80 | 3,670 | -0.04(-0.13%) |
Nov 11, 2022 | 29.88 | 31.00 | 29.80 | 29.84 | 3,004 | -0.06(-0.20%) |
Nov 10, 2022 | 29.38 | 30.23 | 29.38 | 29.90 | 1,797 | -0.45(-1.48%) |
Nov 09, 2022 | 30.03 | 30.59 | 29.99 | 30.35 | 10,194 | -0.05(-0.16%) |
Nov 08, 2022 | 29.58 | 31.04 | 29.58 | 30.40 | 6,662 | +0.69(+2.32%) |
Nov 07, 2022 | 30.44 | 30.44 | 29.20 | 29.71 | 7,262 | -0.69(-2.27%) |
Nov 04, 2022 | 29.74 | 30.40 | 29.49 | 30.40 | 8,518 | +1.05(+3.58%) |
Nov 03, 2022 | 28.44 | 29.35 | 27.18 | 29.35 | 7,632 | +0.55(+1.91%) |
Nov 02, 2022 | 29.89 | 30.00 | 28.00 | 28.80 | 24,246 | -1.09(-3.65%) |
Nov 01, 2022 | 26.37 | 29.89 | 25.89 | 29.89 | 21,781 | +3.89(+14.96%) |
Oct 31, 2022 | 24.00 | 26.06 | 23.98 | 26.00 | 20,981 | +2.02(+8.42%) |
Oct 28, 2022 | 23.49 | 23.98 | 22.26 | 23.98 | 29,378 | -0.52(-2.12%) |
Oct 27, 2022 | 24.25 | 25.00 | 24.00 | 24.50 | 2,827 | +0.31(+1.28%) |
Oct 26, 2022 | 24.29 | 24.34 | 23.26 | 24.19 | 3,303 | +0.19(+0.79%) |
Oct 25, 2022 | 23.80 | 24.78 | 23.80 | 24.00 | 3,828 | +0.25(+1.05%) |
Oct 24, 2022 | 24.59 | 24.59 | 23.75 | 23.75 | 2,860 | -0.85(-3.46%) |
Oct 21, 2022 | 25.52 | 25.52 | 24.60 | 24.60 | 4,979 | -0.49(-1.95%) |
Oct 20, 2022 | 25.20 | 25.20 | 24.50 | 25.09 | 2,342 | -0.03(-0.12%) |
Oct 19, 2022 | 24.14 | 25.12 | 24.14 | 25.12 | 2,970 | +0.97(+4.02%) |
Oct 18, 2022 | 24.95 | 24.95 | 24.15 | 24.15 | 1,131 | +0.15(+0.62%) |
Oct 17, 2022 | 24.02 | 24.19 | 23.29 | 24.00 | 3,583 | -0.19(-0.79%) |
Oct 14, 2022 | 24.00 | 25.60 | 23.57 | 24.19 | 15,318 | +0.29(+1.21%) |
Oct 13, 2022 | 22.85 | 23.90 | 22.78 | 23.90 | 5,089 | +0.44(+1.88%) |
Oct 12, 2022 | 23.64 | 23.87 | 22.55 | 23.46 | 3,137 | +0.00(+0.00%) |
Oct 11, 2022 | 23.30 | 23.70 | 23.30 | 23.46 | 3,517 | +0.00(+0.00%) |
Oct 10, 2022 | 22.27 | 23.46 | 22.25 | 23.46 | 5,211 | +1.32(+5.96%) |
Oct 07, 2022 | 22.15 | 22.15 | 22.11 | 22.14 | 2,838 | -0.41(-1.82%) |
Oct 06, 2022 | 21.65 | 23.00 | 21.65 | 22.55 | 5,250 | +1.16(+5.42%) |
Oct 05, 2022 | 21.55 | 21.90 | 21.35 | 21.39 | 15,830 | -0.16(-0.74%) |
Oct 04, 2022 | 21.70 | 21.86 | 21.36 | 21.55 | 4,206 | +0.32(+1.51%) |
Oct 03, 2022 | 20.95 | 21.72 | 20.72 | 21.23 | 12,686 | +0.43(+2.07%) |
Sep 30, 2022 | 21.15 | 21.31 | 20.65 | 20.80 | 5,396 | -0.44(-2.09%) |
Sep 29, 2022 | 21.80 | 21.90 | 20.93 | 21.24 | 28,787 | -0.40(-1.83%) |
Sep 28, 2022 | 21.37 | 21.64 | 21.36 | 21.64 | 5,237 | +0.39(+1.84%) |
Sep 27, 2022 | 20.89 | 21.35 | 20.67 | 21.25 | 9,016 | +0.35(+1.67%) |
Sep 26, 2022 | 21.46 | 21.69 | 20.82 | 20.90 | 5,030 | -1.00(-4.57%) |
Sep 23, 2022 | 22.41 | 22.95 | 21.51 | 21.90 | 4,988 | -0.55(-2.45%) |
Sep 22, 2022 | 22.39 | 22.74 | 22.39 | 22.45 | 897 | -0.53(-2.31%) |
Sep 21, 2022 | 23.50 | 23.51 | 22.88 | 22.98 | 5,054 | -0.49(-2.09%) |
Sep 20, 2022 | 23.51 | 23.75 | 23.45 | 23.47 | 2,694 | +0.00(+0.00%) |
Sep 19, 2022 | 24.56 | 24.56 | 23.45 | 23.47 | 5,649 | -1.33(-5.36%) |
Sep 16, 2022 | 23.71 | 24.85 | 23.71 | 24.80 | 5,445 | +0.57(+2.35%) |
Sep 15, 2022 | 24.00 | 24.62 | 23.88 | 24.23 | 1,710 | +0.33(+1.38%) |
Sep 14, 2022 | 24.01 | 24.40 | 23.90 | 23.90 | 3,755 | -0.14(-0.58%) |
Sep 13, 2022 | 23.70 | 24.29 | 23.70 | 24.04 | 2,618 | +0.31(+1.31%) |
Sep 12, 2022 | 24.41 | 25.39 | 23.70 | 23.73 | 16,440 | -0.55(-2.27%) |
Sep 09, 2022 | 24.28 | 24.60 | 24.01 | 24.28 | 9,184 | -0.02(-0.08%) |
Sep 08, 2022 | 25.00 | 25.25 | 24.05 | 24.30 | 10,720 | -0.69(-2.76%) |
Sep 07, 2022 | 25.37 | 25.60 | 24.46 | 24.99 | 7,339 | -0.26(-1.03%) |
Sep 06, 2022 | 26.02 | 26.02 | 25.25 | 25.25 | 2,851 | -0.38(-1.48%) |
Sep 02, 2022 | 25.29 | 25.90 | 25.29 | 25.63 | 2,843 | -0.39(-1.50%) |