Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.36 | 30.40 | 28.36 | 30.40 | 31,788 | +1.14(+3.90%) |
Nov 29, 2022 | 29.22 | 29.57 | 29.12 | 29.26 | 25,262 | +0.06(+0.21%) |
Nov 28, 2022 | 29.54 | 29.65 | 29.02 | 29.20 | 8,376 | -0.49(-1.65%) |
Nov 25, 2022 | 29.25 | 29.69 | 29.24 | 29.69 | 5,454 | +0.59(+2.03%) |
Nov 23, 2022 | 29.22 | 29.22 | 29.10 | 29.10 | 3,417 | +0.15(+0.52%) |
Nov 22, 2022 | 28.81 | 29.15 | 28.46 | 28.95 | 7,756 | +0.33(+1.15%) |
Nov 21, 2022 | 28.65 | 28.88 | 28.51 | 28.62 | 14,236 | -0.38(-1.31%) |
Nov 18, 2022 | 29.34 | 29.34 | 28.77 | 29.00 | 10,783 | +0.12(+0.42%) |
Nov 17, 2022 | 29.15 | 29.15 | 28.57 | 28.88 | 6,731 | -0.33(-1.13%) |
Nov 16, 2022 | 28.98 | 29.42 | 28.64 | 29.21 | 8,142 | +0.47(+1.64%) |
Nov 15, 2022 | 29.32 | 29.32 | 28.65 | 28.74 | 7,598 | +0.24(+0.84%) |
Nov 14, 2022 | 28.85 | 29.06 | 27.53 | 28.50 | 26,111 | -0.76(-2.60%) |
Nov 11, 2022 | 29.14 | 29.76 | 28.60 | 29.26 | 23,364 | -0.06(-0.20%) |
Nov 10, 2022 | 28.04 | 29.32 | 27.29 | 29.32 | 24,121 | +1.71(+6.19%) |
Nov 09, 2022 | 27.59 | 27.84 | 27.32 | 27.61 | 11,422 | +0.01(+0.04%) |
Nov 08, 2022 | 27.85 | 27.96 | 27.09 | 27.60 | 9,247 | -0.26(-0.93%) |
Nov 07, 2022 | 27.69 | 28.14 | 27.61 | 27.86 | 9,903 | -0.03(-0.11%) |
Nov 04, 2022 | 27.33 | 27.89 | 27.33 | 27.89 | 7,993 | +1.03(+3.83%) |
Nov 03, 2022 | 27.35 | 27.59 | 26.86 | 26.86 | 4,648 | -0.65(-2.36%) |
Nov 02, 2022 | 28.30 | 28.47 | 27.51 | 27.51 | 11,349 | -0.95(-3.34%) |
Nov 01, 2022 | 27.51 | 28.84 | 27.51 | 28.46 | 34,649 | +0.85(+3.08%) |
Oct 31, 2022 | 27.55 | 27.92 | 27.39 | 27.61 | 23,046 | -0.10(-0.36%) |
Oct 28, 2022 | 27.57 | 28.02 | 27.52 | 27.71 | 24,105 | +0.15(+0.54%) |
Oct 27, 2022 | 27.35 | 27.71 | 27.35 | 27.56 | 17,922 | +0.61(+2.26%) |
Oct 26, 2022 | 26.61 | 27.25 | 26.55 | 26.95 | 17,952 | +0.20(+0.75%) |
Oct 25, 2022 | 25.86 | 26.79 | 25.86 | 26.75 | 17,209 | +0.67(+2.57%) |
Oct 24, 2022 | 26.50 | 26.50 | 25.80 | 26.08 | 7,311 | -0.67(-2.50%) |
Oct 21, 2022 | 27.49 | 27.49 | 26.27 | 26.75 | 12,391 | +0.42(+1.60%) |
Oct 20, 2022 | 26.36 | 26.91 | 26.18 | 26.33 | 8,064 | -0.68(-2.52%) |
Oct 19, 2022 | 27.41 | 27.41 | 27.00 | 27.01 | 9,241 | -0.56(-2.03%) |
Oct 18, 2022 | 26.81 | 27.76 | 26.81 | 27.57 | 13,298 | +0.80(+2.99%) |
Oct 17, 2022 | 26.77 | 26.88 | 26.29 | 26.77 | 10,947 | +0.32(+1.21%) |
Oct 14, 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 3,634 | +0.00(+0.00%) |
Oct 13, 2022 | 24.52 | 26.45 | 24.31 | 26.45 | 21,998 | +1.66(+6.70%) |
Oct 12, 2022 | 24.54 | 24.79 | 24.54 | 24.79 | 2,772 | +0.27(+1.10%) |
Oct 11, 2022 | 24.93 | 24.93 | 24.07 | 24.52 | 13,959 | -0.37(-1.49%) |
Oct 10, 2022 | 25.59 | 25.59 | 24.82 | 24.89 | 7,757 | -0.60(-2.35%) |
Oct 07, 2022 | 25.26 | 25.64 | 25.26 | 25.49 | 8,871 | -0.10(-0.39%) |
Oct 06, 2022 | 25.53 | 25.80 | 25.53 | 25.59 | 6,628 | +0.24(+0.95%) |
Oct 05, 2022 | 25.26 | 25.45 | 25.26 | 25.35 | 8,764 | -0.11(-0.43%) |
Oct 04, 2022 | 25.24 | 25.56 | 25.23 | 25.46 | 19,440 | +0.46(+1.84%) |
Oct 03, 2022 | 24.68 | 25.04 | 24.68 | 25.00 | 17,229 | +0.35(+1.42%) |
Sep 30, 2022 | 25.00 | 25.00 | 24.64 | 24.65 | 23,834 | -0.25(-1.00%) |
Sep 29, 2022 | 25.30 | 25.30 | 24.82 | 24.90 | 9,520 | -0.46(-1.81%) |
Sep 28, 2022 | 25.31 | 25.50 | 24.95 | 25.36 | 15,258 | +0.05(+0.20%) |
Sep 27, 2022 | 25.50 | 25.73 | 25.31 | 25.31 | 13,803 | -0.19(-0.75%) |
Sep 26, 2022 | 25.86 | 25.86 | 25.37 | 25.50 | 8,329 | -0.37(-1.43%) |
Sep 23, 2022 | 25.65 | 25.98 | 25.55 | 25.87 | 8,257 | +0.05(+0.19%) |
Sep 22, 2022 | 25.90 | 25.99 | 25.50 | 25.82 | 16,078 | -0.28(-1.07%) |
Sep 21, 2022 | 26.31 | 26.31 | 26.10 | 26.10 | 5,687 | +0.05(+0.19%) |
Sep 20, 2022 | 25.94 | 26.18 | 25.87 | 26.05 | 8,456 | -0.16(-0.61%) |
Sep 19, 2022 | 25.67 | 26.45 | 25.61 | 26.21 | 11,513 | +0.43(+1.67%) |
Sep 16, 2022 | 25.76 | 26.25 | 25.61 | 25.78 | 21,987 | -0.12(-0.46%) |
Sep 15, 2022 | 26.08 | 27.78 | 25.64 | 25.90 | 60,247 | +0.01(+0.04%) |
Sep 14, 2022 | 26.16 | 26.88 | 25.84 | 25.89 | 23,594 | -0.17(-0.65%) |
Sep 13, 2022 | 26.30 | 26.63 | 26.06 | 26.06 | 13,952 | -0.43(-1.62%) |
Sep 12, 2022 | 26.69 | 26.70 | 26.28 | 26.49 | 11,037 | -0.01(-0.04%) |
Sep 09, 2022 | 26.55 | 26.92 | 26.25 | 26.50 | 11,857 | +0.29(+1.11%) |
Sep 08, 2022 | 26.13 | 26.50 | 26.05 | 26.21 | 15,815 | -0.05(-0.19%) |
Sep 07, 2022 | 26.25 | 27.11 | 26.00 | 26.26 | 12,277 | +0.15(+0.57%) |
Sep 06, 2022 | 26.61 | 27.07 | 26.11 | 26.11 | 12,108 | -0.31(-1.17%) |
Sep 02, 2022 | 26.45 | 26.99 | 26.03 | 26.42 | 11,664 | -0.13(-0.49%) |