Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.35 | 28.78 | 27.46 | 28.17 | 27,621 | -0.02(-0.08%) |
Nov 29, 2022 | 28.32 | 29.01 | 28.07 | 28.20 | 18,671 | -1.37(-4.62%) |
Nov 28, 2022 | 29.91 | 29.96 | 29.36 | 29.56 | 10,355 | -0.48(-1.59%) |
Nov 25, 2022 | 30.05 | 30.05 | 29.41 | 30.04 | 3,061 | +0.20(+0.68%) |
Nov 23, 2022 | 29.01 | 29.84 | 28.98 | 29.84 | 28,201 | +0.55(+1.86%) |
Nov 22, 2022 | 29.43 | 29.43 | 29.11 | 29.29 | 8,315 | +0.12(+0.42%) |
Nov 21, 2022 | 29.34 | 29.40 | 28.93 | 29.17 | 12,597 | -0.02(-0.08%) |
Nov 18, 2022 | 29.52 | 29.66 | 28.87 | 29.19 | 21,625 | -0.01(-0.03%) |
Nov 17, 2022 | 29.81 | 29.81 | 28.92 | 29.20 | 26,811 | -0.95(-3.15%) |
Nov 16, 2022 | 30.90 | 30.93 | 29.90 | 30.15 | 25,196 | -0.45(-1.46%) |
Nov 15, 2022 | 31.31 | 31.31 | 30.48 | 30.60 | 14,877 | -0.24(-0.76%) |
Nov 14, 2022 | 31.48 | 31.48 | 30.82 | 30.83 | 31,992 | -1.23(-3.84%) |
Nov 11, 2022 | 31.30 | 32.21 | 31.27 | 32.07 | 22,164 | +1.00(+3.21%) |
Nov 10, 2022 | 30.60 | 31.27 | 30.40 | 31.07 | 29,086 | +2.19(+7.57%) |
Nov 09, 2022 | 29.35 | 29.50 | 28.87 | 28.88 | 7,934 | -0.21(-0.72%) |
Nov 08, 2022 | 28.94 | 29.37 | 28.78 | 29.09 | 16,185 | -0.53(-1.77%) |
Nov 07, 2022 | 29.48 | 29.81 | 29.38 | 29.62 | 17,452 | +0.30(+1.02%) |
Nov 04, 2022 | 29.19 | 29.40 | 29.00 | 29.32 | 14,898 | +0.81(+2.83%) |
Nov 03, 2022 | 28.68 | 29.20 | 28.51 | 28.51 | 25,079 | -0.81(-2.76%) |
Nov 02, 2022 | 30.01 | 29.25 | 29.32 | 30,700 | -1.25(-4.08%) | |
Nov 01, 2022 | 30.52 | 30.60 | 30.20 | 30.57 | 9,533 | +0.52(+1.72%) |
Oct 31, 2022 | 29.85 | 30.31 | 29.85 | 30.05 | 9,871 | +0.20(+0.66%) |
Oct 28, 2022 | 29.62 | 29.85 | 29.27 | 29.85 | 14,597 | +0.16(+0.53%) |
Oct 27, 2022 | 29.89 | 30.03 | 29.34 | 29.70 | 17,321 | -0.42(-1.38%) |
Oct 26, 2022 | 30.13 | 30.60 | 30.03 | 30.11 | 23,624 | +0.20(+0.68%) |
Oct 25, 2022 | 29.76 | 30.19 | 29.76 | 29.91 | 22,814 | +0.13(+0.45%) |
Oct 24, 2022 | 29.53 | 29.78 | 29.18 | 29.77 | 31,326 | +0.24(+0.82%) |
Oct 21, 2022 | 28.78 | 29.71 | 28.47 | 29.53 | 18,964 | +1.06(+3.72%) |
Oct 20, 2022 | 28.67 | 29.03 | 28.18 | 28.47 | 26,368 | -0.18(-0.63%) |
Oct 19, 2022 | 28.86 | 29.06 | 28.48 | 28.65 | 18,680 | -0.41(-1.40%) |
Oct 18, 2022 | 29.47 | 29.47 | 28.31 | 29.06 | 21,689 | +0.16(+0.57%) |
Oct 17, 2022 | 29.41 | 29.66 | 28.78 | 28.90 | 33,713 | +0.22(+0.77%) |
Oct 14, 2022 | 29.77 | 29.97 | 28.60 | 28.68 | 33,416 | -0.90(-3.05%) |
Oct 13, 2022 | 28.06 | 29.67 | 28.04 | 29.58 | 73,249 | +1.51(+5.37%) |
Oct 12, 2022 | 27.54 | 28.17 | 27.54 | 28.07 | 18,971 | +0.69(+2.52%) |
Oct 11, 2022 | 27.18 | 27.63 | 26.91 | 27.38 | 43,846 | +0.27(+1.01%) |
Oct 10, 2022 | 27.16 | 27.16 | 26.75 | 27.11 | 32,651 | +0.04(+0.14%) |
Oct 07, 2022 | 27.48 | 27.48 | 26.68 | 27.07 | 25,632 | -0.55(-1.99%) |
Oct 06, 2022 | 27.85 | 28.00 | 27.28 | 27.62 | 29,981 | -0.24(-0.84%) |
Oct 05, 2022 | 27.83 | 27.98 | 27.24 | 27.85 | 24,559 | -0.10(-0.36%) |
Oct 04, 2022 | 27.81 | 28.24 | 27.81 | 27.95 | 23,279 | +0.80(+2.95%) |
Oct 03, 2022 | 26.73 | 27.50 | 26.71 | 27.15 | 41,818 | +0.27(+0.99%) |
Sep 30, 2022 | 26.74 | 27.31 | 26.72 | 26.89 | 23,784 | +0.02(+0.06%) |
Sep 29, 2022 | 27.59 | 27.59 | 26.82 | 26.87 | 23,511 | -1.24(-4.41%) |
Sep 28, 2022 | 27.46 | 28.13 | 27.45 | 28.11 | 51,071 | +0.75(+2.75%) |
Sep 27, 2022 | 26.95 | 27.80 | 26.93 | 27.36 | 74,542 | +0.39(+1.45%) |
Sep 26, 2022 | 27.49 | 27.66 | 26.80 | 26.97 | 46,542 | -0.44(-1.60%) |
Sep 23, 2022 | 28.13 | 28.13 | 26.58 | 27.41 | 74,660 | -0.70(-2.48%) |
Sep 22, 2022 | 28.82 | 28.96 | 28.09 | 28.10 | 36,079 | -1.15(-3.92%) |
Sep 21, 2022 | 30.54 | 30.54 | 29.25 | 29.25 | 38,865 | -1.58(-5.14%) |
Sep 20, 2022 | 30.46 | 30.94 | 30.43 | 30.83 | 23,183 | +0.72(+2.40%) |
Sep 19, 2022 | 30.17 | 30.36 | 29.96 | 30.11 | 27,939 | -0.68(-2.22%) |
Sep 16, 2022 | 30.52 | 30.85 | 30.25 | 30.79 | 46,817 | -0.20(-0.63%) |
Sep 15, 2022 | 31.38 | 31.58 | 30.68 | 30.99 | 33,248 | -0.75(-2.35%) |
Sep 14, 2022 | 32.05 | 32.25 | 31.47 | 31.74 | 43,852 | -0.31(-0.95%) |
Sep 13, 2022 | 32.29 | 32.90 | 32.00 | 32.04 | 25,145 | -1.03(-3.11%) |
Sep 12, 2022 | 32.09 | 33.14 | 32.09 | 33.07 | 37,177 | +1.61(+5.11%) |
Sep 09, 2022 | 31.56 | 31.84 | 31.46 | 31.46 | 17,360 | +0.25(+0.80%) |
Sep 08, 2022 | 31.07 | 31.33 | 30.47 | 31.21 | 48,178 | +0.14(+0.45%) |
Sep 07, 2022 | 31.16 | 31.35 | 30.86 | 31.07 | 23,864 | -0.09(-0.28%) |
Sep 06, 2022 | 31.60 | 31.67 | 31.07 | 31.16 | 83,422 | +0.20(+0.66%) |
Sep 02, 2022 | 31.24 | 31.55 | 30.80 | 30.95 | 37,817 | +0.18(+0.59%) |