Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.52 | 29.88 | 29.05 | 29.84 | 321,500 | +0.46(+1.57%) |
Nov 29, 2022 | 29.40 | 29.50 | 29.13 | 29.38 | 143,853 | -0.07(-0.24%) |
Nov 28, 2022 | 29.70 | 29.79 | 29.29 | 29.45 | 203,912 | -0.23(-0.77%) |
Nov 25, 2022 | 29.50 | 29.73 | 29.50 | 29.68 | 63,328 | +0.12(+0.41%) |
Nov 23, 2022 | 29.10 | 29.56 | 29.07 | 29.56 | 188,639 | +0.53(+1.83%) |
Nov 22, 2022 | 28.95 | 29.13 | 28.72 | 29.03 | 245,334 | +0.23(+0.80%) |
Nov 21, 2022 | 28.82 | 28.98 | 28.66 | 28.80 | 170,118 | -0.10(-0.35%) |
Nov 18, 2022 | 28.80 | 28.99 | 28.76 | 28.90 | 249,430 | +0.30(+1.05%) |
Nov 17, 2022 | 29.19 | 29.19 | 28.38 | 28.60 | 205,961 | -0.64(-2.19%) |
Nov 16, 2022 | 28.93 | 29.26 | 28.92 | 29.24 | 174,063 | +0.33(+1.14%) |
Nov 15, 2022 | 29.05 | 29.14 | 28.59 | 28.91 | 320,227 | +0.18(+0.63%) |
Nov 14, 2022 | 28.84 | 29.00 | 28.70 | 28.73 | 199,898 | -0.03(-0.10%) |
Nov 11, 2022 | 28.98 | 29.13 | 28.60 | 28.76 | 237,426 | -0.22(-0.76%) |
Nov 10, 2022 | 28.21 | 28.98 | 28.04 | 28.98 | 471,843 | +1.22(+4.39%) |
Nov 09, 2022 | 28.06 | 28.20 | 27.65 | 27.76 | 153,170 | -0.30(-1.07%) |
Nov 08, 2022 | 27.93 | 28.17 | 27.73 | 28.06 | 245,148 | +0.29(+1.04%) |
Nov 07, 2022 | 28.03 | 28.04 | 27.41 | 27.77 | 210,508 | -0.10(-0.36%) |
Nov 04, 2022 | 27.90 | 27.94 | 27.41 | 27.87 | 233,619 | +0.36(+1.31%) |
Nov 03, 2022 | 27.18 | 27.71 | 27.02 | 27.51 | 178,630 | +0.07(+0.26%) |
Nov 02, 2022 | 27.64 | 27.35 | 27.44 | 223,727 | -0.33(-1.19%) | |
Nov 01, 2022 | 27.95 | 27.96 | 27.56 | 27.77 | 172,749 | +0.15(+0.54%) |
Oct 31, 2022 | 27.84 | 27.84 | 27.36 | 27.62 | 309,113 | -0.04(-0.14%) |
Oct 28, 2022 | 27.20 | 27.69 | 27.20 | 27.66 | 357,054 | +0.48(+1.77%) |
Oct 27, 2022 | 27.00 | 27.36 | 26.89 | 27.18 | 275,016 | +0.41(+1.53%) |
Oct 26, 2022 | 26.58 | 26.99 | 26.56 | 26.77 | 248,805 | +0.27(+1.02%) |
Oct 25, 2022 | 26.01 | 26.60 | 25.96 | 26.50 | 295,372 | +0.46(+1.77%) |
Oct 24, 2022 | 26.13 | 26.20 | 25.80 | 26.04 | 250,476 | +0.23(+0.89%) |
Oct 21, 2022 | 25.66 | 25.92 | 25.47 | 25.81 | 243,292 | -0.15(-0.58%) |
Oct 20, 2022 | 26.14 | 26.32 | 25.64 | 25.96 | 251,875 | -0.25(-0.95%) |
Oct 19, 2022 | 26.53 | 26.53 | 26.02 | 26.21 | 190,273 | -0.21(-0.79%) |
Oct 18, 2022 | 26.58 | 26.75 | 26.25 | 26.42 | 257,345 | +0.61(+2.36%) |
Oct 17, 2022 | 25.50 | 26.04 | 25.50 | 25.81 | 269,352 | +0.59(+2.34%) |
Oct 14, 2022 | 25.82 | 26.18 | 25.10 | 25.22 | 313,975 | -0.26(-1.02%) |
Oct 13, 2022 | 24.77 | 25.64 | 24.55 | 25.48 | 425,557 | +0.48(+1.92%) |
Oct 12, 2022 | 25.50 | 25.69 | 25.00 | 25.00 | 331,289 | -0.50(-1.96%) |
Oct 11, 2022 | 25.72 | 25.96 | 25.50 | 25.50 | 239,128 | -0.20(-0.78%) |
Oct 10, 2022 | 25.98 | 26.30 | 25.70 | 25.70 | 270,793 | -0.30(-1.15%) |
Oct 07, 2022 | 26.60 | 26.85 | 25.85 | 26.00 | 452,510 | -0.70(-2.62%) |
Oct 06, 2022 | 27.55 | 27.55 | 26.60 | 26.70 | 443,480 | -0.76(-2.77%) |
Oct 05, 2022 | 28.13 | 28.13 | 27.28 | 27.46 | 316,201 | -0.72(-2.56%) |
Oct 04, 2022 | 28.12 | 28.45 | 27.91 | 28.18 | 341,751 | +0.58(+2.10%) |
Oct 03, 2022 | 27.38 | 27.96 | 27.16 | 27.60 | 513,319 | +0.36(+1.32%) |
Sep 30, 2022 | 28.07 | 28.07 | 27.21 | 27.24 | 384,475 | -0.57(-2.05%) |
Sep 29, 2022 | 28.56 | 29.00 | 27.53 | 27.81 | 339,407 | -1.05(-3.64%) |
Sep 28, 2022 | 28.58 | 29.10 | 28.37 | 28.86 | 364,373 | +0.34(+1.19%) |
Sep 27, 2022 | 28.92 | 29.00 | 28.15 | 28.52 | 440,397 | -0.21(-0.73%) |
Sep 26, 2022 | 29.32 | 29.47 | 28.38 | 28.73 | 350,102 | -0.80(-2.71%) |
Sep 23, 2022 | 29.82 | 30.00 | 29.22 | 29.53 | 355,002 | -0.60(-1.99%) |
Sep 22, 2022 | 30.36 | 30.38 | 30.07 | 30.13 | 205,195 | -0.24(-0.79%) |
Sep 21, 2022 | 31.02 | 31.30 | 30.37 | 30.37 | 178,137 | -0.73(-2.35%) |
Sep 20, 2022 | 31.40 | 31.40 | 30.70 | 31.10 | 214,275 | -0.38(-1.21%) |
Sep 19, 2022 | 31.90 | 31.96 | 31.35 | 31.48 | 247,076 | -0.61(-1.90%) |
Sep 16, 2022 | 31.25 | 32.13 | 31.25 | 32.09 | 206,086 | +0.62(+1.97%) |
Sep 15, 2022 | 31.95 | 32.05 | 31.35 | 31.47 | 230,146 | -0.71(-2.21%) |
Sep 14, 2022 | 32.04 | 32.24 | 31.90 | 32.18 | 143,559 | +0.33(+1.04%) |
Sep 13, 2022 | 32.90 | 32.90 | 31.76 | 31.85 | 280,926 | -1.20(-3.63%) |
Sep 12, 2022 | 32.88 | 33.07 | 32.76 | 33.05 | 162,605 | +0.40(+1.23%) |
Sep 09, 2022 | 32.62 | 32.75 | 32.48 | 32.65 | 121,617 | +0.24(+0.74%) |
Sep 08, 2022 | 32.45 | 32.60 | 32.18 | 32.41 | 135,246 | -0.04(-0.12%) |
Sep 07, 2022 | 31.61 | 32.47 | 31.59 | 32.45 | 274,064 | +0.90(+2.85%) |
Sep 06, 2022 | 31.71 | 32.00 | 31.47 | 31.55 | 168,834 | +0.01(+0.03%) |
Sep 02, 2022 | 32.16 | 32.40 | 31.53 | 31.54 | 244,889 | -0.53(-1.65%) |