Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.19 | 29.37 | 29.01 | 29.33 | 946,313 | +0.28(+0.96%) |
Nov 29, 2022 | 28.88 | 29.05 | 28.68 | 29.05 | 260,362 | +0.17(+0.59%) |
Nov 28, 2022 | 29.00 | 29.03 | 28.74 | 28.88 | 347,210 | -0.21(-0.72%) |
Nov 25, 2022 | 29.13 | 29.26 | 28.86 | 29.09 | 133,184 | -0.11(-0.38%) |
Nov 23, 2022 | 28.82 | 29.29 | 28.77 | 29.20 | 667,077 | +0.37(+1.28%) |
Nov 22, 2022 | 28.70 | 28.83 | 28.67 | 28.83 | 331,675 | +0.10(+0.35%) |
Nov 21, 2022 | 28.77 | 28.81 | 28.69 | 28.73 | 272,001 | -0.04(-0.14%) |
Nov 18, 2022 | 28.65 | 28.82 | 28.63 | 28.77 | 401,757 | +0.12(+0.42%) |
Nov 17, 2022 | 28.64 | 28.77 | 28.57 | 28.65 | 305,251 | +0.00(+0.00%) |
Nov 16, 2022 | 28.75 | 28.80 | 28.55 | 28.65 | 405,730 | -0.18(-0.62%) |
Nov 15, 2022 | 28.61 | 28.84 | 28.49 | 28.83 | 482,741 | +0.33(+1.16%) |
Nov 14, 2022 | 28.80 | 28.90 | 28.47 | 28.50 | 750,271 | -0.20(-0.70%) |
Nov 11, 2022 | 28.90 | 29.24 | 28.56 | 28.70 | 1,231,856 | -0.42(-1.44%) |
Nov 10, 2022 | 29.04 | 29.21 | 28.90 | 29.12 | 1,161,566 | +0.22(+0.76%) |
Nov 09, 2022 | 29.10 | 29.20 | 28.67 | 28.90 | 1,157,330 | -0.33(-1.13%) |
Nov 08, 2022 | 29.17 | 29.37 | 29.09 | 29.23 | 399,638 | +0.05(+0.17%) |
Nov 07, 2022 | 29.20 | 29.33 | 29.10 | 29.18 | 308,258 | -0.04(-0.14%) |
Nov 04, 2022 | 29.43 | 29.50 | 29.09 | 29.22 | 919,165 | -0.11(-0.38%) |
Nov 03, 2022 | 29.28 | 29.65 | 29.28 | 29.33 | 861,866 | -0.08(-0.27%) |
Nov 02, 2022 | 29.73 | 29.41 | 1,868,317 | -0.33(-1.11%) | ||
Nov 01, 2022 | 29.71 | 29.80 | 29.62 | 29.74 | 691,175 | +0.06(+0.20%) |
Oct 31, 2022 | 29.67 | 29.80 | 29.60 | 29.68 | 573,423 | +0.03(+0.10%) |
Oct 28, 2022 | 29.75 | 29.80 | 29.62 | 29.65 | 939,699 | -0.12(-0.40%) |
Oct 27, 2022 | 29.85 | 29.96 | 29.70 | 29.77 | 963,649 | -0.14(-0.47%) |
Oct 26, 2022 | 29.70 | 29.93 | 29.66 | 29.91 | 569,085 | +0.08(+0.27%) |
Oct 25, 2022 | 29.60 | 29.87 | 29.57 | 29.83 | 525,686 | +0.10(+0.34%) |
Oct 24, 2022 | 29.57 | 29.79 | 29.48 | 29.73 | 472,932 | +0.20(+0.68%) |
Oct 21, 2022 | 29.57 | 29.69 | 29.41 | 29.53 | 856,652 | +0.03(+0.10%) |
Oct 20, 2022 | 29.30 | 29.56 | 29.27 | 29.50 | 1,769,963 | +0.10(+0.34%) |
Oct 19, 2022 | 29.18 | 29.50 | 29.11 | 29.40 | 1,674,251 | +0.08(+0.27%) |
Oct 18, 2022 | 29.24 | 29.61 | 29.00 | 29.32 | 8,554,063 | -1.48(-4.81%) |
Oct 17, 2022 | 30.80 | 30.85 | 30.71 | 30.80 | 896,953 | +0.03(+0.10%) |
Oct 14, 2022 | 30.68 | 30.77 | 30.60 | 30.77 | 613,748 | +0.11(+0.36%) |
Oct 13, 2022 | 30.51 | 30.70 | 30.51 | 30.66 | 409,758 | +0.10(+0.33%) |
Oct 12, 2022 | 30.61 | 30.66 | 30.55 | 30.56 | 1,343,547 | +0.00(+0.00%) |
Oct 11, 2022 | 30.60 | 30.63 | 30.55 | 30.56 | 527,814 | -0.04(-0.13%) |
Oct 10, 2022 | 30.57 | 30.64 | 30.52 | 30.60 | 340,659 | +0.00(+0.00%) |
Oct 07, 2022 | 30.55 | 30.67 | 30.55 | 30.60 | 540,779 | +0.02(+0.07%) |
Oct 06, 2022 | 30.50 | 30.75 | 30.50 | 30.58 | 720,122 | +0.07(+0.23%) |
Oct 05, 2022 | 30.59 | 30.59 | 30.48 | 30.51 | 435,811 | +0.00(+0.00%) |
Oct 04, 2022 | 30.67 | 30.67 | 30.43 | 30.51 | 3,353,386 | +0.00(+0.00%) |
Oct 03, 2022 | 30.48 | 30.62 | 30.48 | 30.51 | 809,984 | +0.07(+0.23%) |
Sep 30, 2022 | 30.43 | 30.63 | 30.41 | 30.44 | 1,105,880 | -0.04(-0.13%) |
Sep 29, 2022 | 30.62 | 30.69 | 30.39 | 30.48 | 835,971 | -0.13(-0.42%) |
Sep 28, 2022 | 30.74 | 30.75 | 30.60 | 30.61 | 1,558,809 | -0.18(-0.58%) |
Sep 27, 2022 | 30.70 | 30.80 | 30.64 | 30.79 | 519,490 | +0.19(+0.62%) |
Sep 26, 2022 | 30.58 | 30.67 | 30.55 | 30.60 | 763,638 | -0.04(-0.13%) |
Sep 23, 2022 | 30.66 | 30.78 | 30.62 | 30.64 | 821,863 | -0.04(-0.13%) |
Sep 22, 2022 | 30.70 | 30.71 | 30.66 | 30.68 | 658,155 | -0.01(-0.03%) |
Sep 21, 2022 | 30.65 | 30.79 | 30.65 | 30.69 | 1,174,601 | -0.04(-0.13%) |
Sep 20, 2022 | 30.70 | 30.78 | 30.70 | 30.73 | 699,975 | -0.01(-0.03%) |
Sep 19, 2022 | 30.72 | 30.77 | 30.69 | 30.74 | 573,042 | +0.00(+0.00%) |
Sep 16, 2022 | 30.75 | 30.76 | 30.64 | 30.74 | 1,162,599 | -0.01(-0.03%) |
Sep 15, 2022 | 30.80 | 30.82 | 30.74 | 30.75 | 832,621 | -0.06(-0.19%) |
Sep 14, 2022 | 30.83 | 30.84 | 30.79 | 30.81 | 358,038 | +0.00(+0.00%) |
Sep 13, 2022 | 30.80 | 30.85 | 30.79 | 30.81 | 715,072 | -0.02(-0.06%) |
Sep 12, 2022 | 30.83 | 30.84 | 30.80 | 30.83 | 495,946 | +0.00(+0.00%) |
Sep 09, 2022 | 30.82 | 30.84 | 30.78 | 30.83 | 462,694 | +0.06(+0.19%) |
Sep 08, 2022 | 30.78 | 30.84 | 30.70 | 30.77 | 876,942 | -0.05(-0.16%) |
Sep 07, 2022 | 30.63 | 30.84 | 30.62 | 30.82 | 663,496 | +0.07(+0.23%) |
Sep 06, 2022 | 30.73 | 30.80 | 30.67 | 30.75 | 676,526 | -0.03(-0.10%) |
Sep 02, 2022 | 30.80 | 30.80 | 30.65 | 30.78 | 628,535 | +0.11(+0.36%) |