Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.77 | 31.48 | 30.76 | 31.48 | 2,823 | +0.89(+2.91%) |
Nov 29, 2022 | 31.01 | 31.31 | 30.59 | 30.59 | 3,775 | -0.79(-2.51%) |
Nov 28, 2022 | 31.57 | 31.57 | 30.76 | 31.38 | 4,310 | -0.35(-1.09%) |
Nov 25, 2022 | 31.34 | 31.73 | 31.34 | 31.73 | 22,842 | +0.50(+1.60%) |
Nov 23, 2022 | 31.30 | 31.70 | 31.07 | 31.23 | 15,074 | +0.50(+1.63%) |
Nov 22, 2022 | 30.95 | 30.95 | 30.71 | 30.72 | 3,311 | +0.39(+1.29%) |
Nov 21, 2022 | 30.75 | 30.76 | 30.33 | 30.33 | 8,778 | +0.40(+1.34%) |
Nov 18, 2022 | 30.87 | 30.87 | 29.93 | 29.93 | 21,072 | +0.18(+0.62%) |
Nov 17, 2022 | 29.73 | 30.65 | 29.71 | 29.75 | 5,946 | -0.45(-1.50%) |
Nov 16, 2022 | 30.24 | 31.08 | 30.19 | 30.20 | 5,414 | +0.14(+0.47%) |
Nov 15, 2022 | 31.43 | 31.69 | 30.06 | 30.06 | 1,919 | -1.55(-4.90%) |
Nov 14, 2022 | 31.54 | 31.91 | 31.22 | 31.61 | 12,558 | +1.30(+4.30%) |
Nov 11, 2022 | 31.60 | 31.63 | 29.87 | 30.31 | 11,888 | +0.54(+1.80%) |
Nov 10, 2022 | 31.15 | 31.15 | 29.69 | 29.77 | 2,490 | +1.36(+4.77%) |
Nov 09, 2022 | 28.57 | 29.49 | 28.42 | 28.42 | 12,580 | +0.11(+0.40%) |
Nov 08, 2022 | 29.40 | 29.41 | 27.90 | 28.30 | 13,695 | -0.12(-0.43%) |
Nov 07, 2022 | 28.47 | 29.28 | 28.39 | 28.43 | 19,035 | +0.42(+1.51%) |
Nov 04, 2022 | 27.89 | 28.87 | 27.81 | 28.00 | 9,943 | +1.12(+4.15%) |
Nov 03, 2022 | 26.68 | 27.68 | 26.61 | 26.89 | 14,930 | -0.54(-1.95%) |
Nov 02, 2022 | 27.36 | 28.59 | 27.36 | 27.42 | 9,184 | -0.45(-1.60%) |
Nov 01, 2022 | 27.96 | 29.16 | 27.55 | 27.87 | 2,687 | +0.67(+2.48%) |
Oct 31, 2022 | 27.12 | 28.47 | 27.11 | 27.20 | 18,805 | -1.38(-4.84%) |
Oct 28, 2022 | 27.12 | 28.58 | 27.12 | 28.58 | 25,747 | +0.50(+1.77%) |
Oct 27, 2022 | 27.41 | 28.80 | 27.40 | 28.08 | 15,308 | +0.43(+1.57%) |
Oct 26, 2022 | 27.48 | 29.07 | 27.48 | 27.65 | 4,436 | -0.16(-0.59%) |
Oct 25, 2022 | 27.42 | 28.27 | 27.42 | 27.81 | 2,995 | +1.10(+4.11%) |
Oct 24, 2022 | 26.69 | 28.41 | 26.69 | 26.71 | 23,647 | +0.82(+3.17%) |
Oct 21, 2022 | 26.47 | 27.76 | 25.89 | 25.89 | 12,400 | -1.58(-5.74%) |
Oct 20, 2022 | 26.02 | 27.48 | 25.65 | 27.47 | 6,623 | +0.07(+0.26%) |
Oct 19, 2022 | 26.11 | 27.46 | 25.96 | 27.40 | 10,314 | +0.84(+3.17%) |
Oct 18, 2022 | 27.78 | 27.78 | 26.55 | 26.55 | 4,079 | -0.42(-1.56%) |
Oct 17, 2022 | 25.62 | 26.98 | 25.20 | 26.98 | 11,094 | +0.71(+2.71%) |
Oct 14, 2022 | 25.70 | 26.44 | 25.30 | 26.26 | 8,347 | +1.00(+3.96%) |
Oct 13, 2022 | 25.85 | 26.65 | 24.46 | 25.26 | 9,716 | +0.31(+1.23%) |
Oct 12, 2022 | 24.91 | 25.95 | 24.91 | 24.96 | 6,061 | +0.37(+1.50%) |
Oct 11, 2022 | 24.60 | 25.97 | 24.57 | 24.59 | 9,038 | -1.42(-5.47%) |
Oct 10, 2022 | 24.71 | 26.01 | 24.35 | 26.01 | 13,128 | -0.02(-0.08%) |
Oct 07, 2022 | 24.88 | 26.03 | 24.67 | 26.03 | 10,834 | +0.05(+0.21%) |
Oct 06, 2022 | 25.41 | 26.67 | 25.16 | 25.98 | 16,067 | -0.99(-3.68%) |
Oct 05, 2022 | 25.41 | 26.97 | 25.37 | 26.97 | 13,973 | +1.43(+5.58%) |
Oct 04, 2022 | 25.31 | 26.85 | 24.95 | 25.55 | 540,637 | +0.69(+2.76%) |
Oct 03, 2022 | 24.35 | 25.54 | 24.14 | 24.86 | 158,328 | -0.39(-1.54%) |
Sep 30, 2022 | 25.40 | 26.20 | 25.25 | 25.25 | 11,790 | -1.63(-6.05%) |
Sep 29, 2022 | 25.32 | 26.90 | 24.90 | 26.88 | 12,585 | +1.27(+4.95%) |
Sep 28, 2022 | 25.39 | 25.61 | 25.39 | 25.61 | 17,071 | +0.38(+1.50%) |
Sep 27, 2022 | 24.75 | 26.67 | 24.75 | 25.23 | 11,382 | -0.17(-0.66%) |
Sep 26, 2022 | 26.44 | 26.51 | 25.25 | 25.40 | 23,668 | +0.05(+0.21%) |
Sep 23, 2022 | 25.34 | 26.68 | 25.31 | 25.35 | 12,905 | -0.54(-2.09%) |
Sep 22, 2022 | 25.90 | 27.19 | 25.66 | 25.89 | 5,076 | -0.62(-2.32%) |
Sep 21, 2022 | 26.41 | 27.60 | 26.24 | 26.50 | 11,268 | +0.11(+0.40%) |
Sep 20, 2022 | 26.37 | 27.47 | 26.12 | 26.40 | 5,414 | +0.05(+0.19%) |
Sep 19, 2022 | 27.55 | 28.11 | 26.20 | 26.35 | 9,692 | -0.49(-1.83%) |
Sep 16, 2022 | 26.85 | 28.30 | 26.82 | 26.84 | 408,422 | -0.70(-2.54%) |
Sep 15, 2022 | 27.62 | 29.20 | 27.54 | 27.54 | 8,536 | -0.40(-1.42%) |
Sep 14, 2022 | 27.69 | 28.78 | 27.55 | 27.94 | 3,073 | -0.40(-1.40%) |
Sep 13, 2022 | 28.43 | 29.54 | 28.33 | 28.33 | 2,468 | -0.40(-1.38%) |
Sep 12, 2022 | 28.20 | 30.63 | 28.20 | 28.73 | 18,766 | -0.85(-2.87%) |
Sep 09, 2022 | 28.06 | 29.58 | 27.88 | 29.58 | 8,814 | +0.68(+2.35%) |
Sep 08, 2022 | 27.40 | 28.90 | 26.65 | 28.90 | 96,870 | +2.06(+7.67%) |
Sep 07, 2022 | 26.72 | 28.61 | 26.72 | 26.84 | 4,136 | +0.12(+0.46%) |
Sep 06, 2022 | 27.05 | 28.56 | 26.15 | 26.72 | 18,090 | -2.17(-7.52%) |
Sep 02, 2022 | 27.05 | 28.91 | 27.05 | 28.89 | 5,761 | +2.46(+9.31%) |