Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.67 | 29.93 | 28.76 | 29.86 | 140,986 | +0.09(+0.30%) |
Nov 29, 2022 | 30.06 | 30.31 | 29.71 | 29.77 | 73,050 | -0.32(-1.06%) |
Nov 28, 2022 | 31.11 | 31.11 | 30.03 | 30.09 | 69,609 | -1.16(-3.71%) |
Nov 25, 2022 | 31.37 | 31.72 | 31.10 | 31.25 | 33,723 | +0.03(+0.10%) |
Nov 23, 2022 | 31.21 | 31.88 | 31.02 | 31.22 | 61,630 | -0.02(-0.06%) |
Nov 22, 2022 | 31.13 | 31.48 | 30.98 | 31.24 | 67,000 | +0.29(+0.94%) |
Nov 21, 2022 | 30.67 | 31.17 | 30.32 | 30.95 | 91,044 | -0.14(-0.45%) |
Nov 18, 2022 | 31.91 | 32.01 | 30.97 | 31.09 | 70,402 | -0.28(-0.89%) |
Nov 17, 2022 | 30.74 | 31.44 | 30.47 | 31.37 | 78,750 | +0.19(+0.61%) |
Nov 16, 2022 | 32.05 | 32.05 | 31.18 | 31.18 | 58,836 | -0.87(-2.71%) |
Nov 15, 2022 | 31.73 | 32.18 | 31.52 | 32.05 | 88,823 | +0.85(+2.72%) |
Nov 14, 2022 | 30.99 | 31.43 | 30.60 | 31.20 | 108,403 | +0.20(+0.65%) |
Nov 11, 2022 | 31.30 | 31.55 | 30.92 | 31.00 | 94,430 | -0.08(-0.26%) |
Nov 10, 2022 | 30.41 | 31.44 | 30.19 | 31.08 | 169,540 | +1.60(+5.43%) |
Nov 09, 2022 | 30.28 | 30.51 | 29.34 | 29.48 | 84,764 | -1.20(-3.91%) |
Nov 08, 2022 | 32.00 | 32.80 | 29.92 | 30.68 | 174,965 | -1.00(-3.16%) |
Nov 07, 2022 | 31.07 | 31.97 | 30.97 | 31.68 | 98,311 | +0.65(+2.09%) |
Nov 04, 2022 | 30.60 | 31.20 | 30.47 | 31.03 | 176,861 | +0.52(+1.70%) |
Nov 03, 2022 | 30.50 | 30.81 | 30.09 | 30.51 | 73,266 | -0.31(-1.01%) |
Nov 02, 2022 | 31.05 | 31.93 | 30.60 | 30.82 | 156,322 | -0.36(-1.15%) |
Nov 01, 2022 | 30.86 | 31.50 | 30.51 | 31.18 | 174,365 | +0.20(+0.65%) |
Oct 31, 2022 | 30.92 | 31.34 | 30.12 | 30.98 | 175,754 | -0.02(-0.06%) |
Oct 28, 2022 | 30.60 | 31.36 | 30.41 | 31.00 | 120,752 | +0.67(+2.21%) |
Oct 27, 2022 | 30.18 | 30.98 | 30.08 | 30.33 | 94,786 | +0.52(+1.74%) |
Oct 26, 2022 | 30.16 | 30.50 | 29.48 | 29.81 | 163,325 | -0.13(-0.43%) |
Oct 25, 2022 | 29.22 | 30.00 | 29.11 | 29.94 | 159,694 | +0.79(+2.71%) |
Oct 24, 2022 | 29.24 | 29.47 | 28.97 | 29.15 | 96,529 | +0.21(+0.73%) |
Oct 21, 2022 | 28.65 | 29.12 | 28.28 | 28.94 | 219,675 | +0.56(+1.97%) |
Oct 20, 2022 | 28.36 | 29.26 | 27.96 | 28.38 | 97,107 | -0.01(-0.04%) |
Oct 19, 2022 | 28.60 | 28.80 | 28.04 | 28.39 | 88,728 | -0.44(-1.53%) |
Oct 18, 2022 | 28.88 | 29.15 | 28.65 | 28.83 | 80,455 | +0.45(+1.59%) |
Oct 17, 2022 | 27.84 | 28.50 | 27.84 | 28.38 | 72,767 | +0.83(+3.01%) |
Oct 14, 2022 | 27.97 | 28.08 | 27.28 | 27.55 | 88,989 | -0.31(-1.11%) |
Oct 13, 2022 | 26.72 | 28.07 | 26.26 | 27.86 | 99,019 | +1.02(+3.80%) |
Oct 12, 2022 | 26.79 | 27.09 | 26.67 | 26.84 | 70,596 | -0.03(-0.11%) |
Oct 11, 2022 | 26.73 | 27.23 | 26.63 | 26.87 | 103,761 | +0.01(+0.04%) |
Oct 10, 2022 | 26.84 | 27.10 | 26.57 | 26.86 | 74,903 | +0.25(+0.94%) |
Oct 07, 2022 | 27.34 | 27.54 | 26.55 | 26.61 | 113,720 | -1.10(-3.97%) |
Oct 06, 2022 | 27.60 | 28.06 | 27.54 | 27.71 | 64,435 | -0.11(-0.40%) |
Oct 05, 2022 | 27.49 | 27.88 | 27.29 | 27.82 | 57,282 | -0.07(-0.25%) |
Oct 04, 2022 | 27.31 | 28.05 | 27.31 | 27.89 | 89,243 | +0.84(+3.11%) |
Oct 03, 2022 | 26.50 | 27.27 | 26.39 | 27.05 | 83,418 | +0.64(+2.42%) |
Sep 30, 2022 | 26.38 | 27.05 | 26.03 | 26.41 | 125,356 | -0.13(-0.49%) |
Sep 29, 2022 | 26.31 | 26.58 | 26.01 | 26.54 | 85,955 | -0.10(-0.38%) |
Sep 28, 2022 | 26.15 | 26.91 | 26.25 | 26.64 | 76,198 | +0.50(+1.91%) |
Sep 27, 2022 | 26.04 | 26.25 | 25.79 | 26.14 | 99,611 | +0.23(+0.89%) |
Sep 26, 2022 | 26.01 | 26.62 | 25.78 | 25.91 | 111,733 | -0.21(-0.80%) |
Sep 23, 2022 | 26.73 | 26.73 | 25.75 | 26.12 | 119,577 | -0.96(-3.55%) |
Sep 22, 2022 | 27.51 | 27.70 | 26.95 | 27.08 | 93,406 | -0.37(-1.35%) |
Sep 21, 2022 | 27.50 | 28.01 | 27.43 | 27.45 | 197,303 | +0.20(+0.73%) |
Sep 20, 2022 | 27.61 | 27.61 | 26.92 | 27.25 | 94,643 | -0.40(-1.45%) |
Sep 19, 2022 | 27.59 | 28.12 | 27.38 | 27.65 | 202,734 | -0.22(-0.79%) |
Sep 16, 2022 | 27.46 | 27.91 | 27.06 | 27.87 | 262,479 | +0.11(+0.40%) |
Sep 15, 2022 | 27.57 | 28.18 | 27.22 | 27.76 | 76,331 | +0.06(+0.22%) |
Sep 14, 2022 | 27.97 | 28.23 | 27.48 | 27.70 | 118,098 | -0.32(-1.14%) |
Sep 13, 2022 | 28.64 | 28.96 | 27.86 | 28.02 | 107,065 | -1.18(-4.04%) |
Sep 12, 2022 | 29.14 | 29.69 | 28.87 | 29.20 | 113,064 | +0.28(+0.97%) |
Sep 09, 2022 | 28.66 | 29.02 | 28.45 | 28.92 | 153,077 | +0.47(+1.65%) |
Sep 08, 2022 | 27.95 | 28.48 | 27.60 | 28.45 | 118,162 | +0.43(+1.53%) |
Sep 07, 2022 | 28.35 | 28.66 | 27.52 | 28.02 | 245,392 | -0.49(-1.72%) |
Sep 06, 2022 | 28.50 | 28.67 | 28.12 | 28.51 | 175,418 | +0.00(+0.00%) |
Sep 02, 2022 | 28.85 | 29.31 | 28.30 | 28.51 | 176,123 | -0.31(-1.08%) |