Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.65 | 28.80 | 28.46 | 28.67 | 544,175 | +0.78(+2.80%) |
Nov 29, 2022 | 28.28 | 28.51 | 27.60 | 27.89 | 537,146 | +0.35(+1.27%) |
Nov 28, 2022 | 26.96 | 27.91 | 26.90 | 27.54 | 501,844 | -0.20(-0.72%) |
Nov 25, 2022 | 28.19 | 28.30 | 27.68 | 27.74 | 199,967 | -0.11(-0.39%) |
Nov 23, 2022 | 28.03 | 28.18 | 27.67 | 27.85 | 653,665 | -1.11(-3.83%) |
Nov 22, 2022 | 29.02 | 29.38 | 28.85 | 28.96 | 307,906 | +0.30(+1.05%) |
Nov 21, 2022 | 27.73 | 28.79 | 27.10 | 28.66 | 1,506,174 | -0.15(-0.52%) |
Nov 18, 2022 | 28.27 | 28.83 | 28.17 | 28.81 | 1,273,999 | -0.59(-2.01%) |
Nov 17, 2022 | 29.97 | 30.05 | 29.26 | 29.40 | 892,816 | -0.84(-2.78%) |
Nov 16, 2022 | 30.21 | 30.39 | 29.95 | 30.24 | 347,397 | -0.39(-1.27%) |
Nov 15, 2022 | 30.21 | 31.27 | 29.97 | 30.63 | 389,721 | +0.42(+1.39%) |
Nov 14, 2022 | 30.97 | 31.39 | 30.21 | 30.21 | 256,239 | -1.11(-3.54%) |
Nov 11, 2022 | 31.38 | 31.63 | 31.06 | 31.32 | 565,503 | +0.78(+2.55%) |
Nov 10, 2022 | 30.27 | 30.80 | 30.09 | 30.54 | 296,497 | +0.37(+1.23%) |
Nov 09, 2022 | 30.69 | 30.73 | 30.15 | 30.17 | 489,826 | -1.04(-3.33%) |
Nov 08, 2022 | 31.96 | 32.02 | 31.09 | 31.21 | 259,512 | -0.83(-2.59%) |
Nov 07, 2022 | 32.19 | 32.49 | 31.90 | 32.04 | 261,895 | -0.17(-0.53%) |
Nov 04, 2022 | 32.07 | 32.26 | 31.64 | 32.21 | 383,797 | +1.35(+4.37%) |
Nov 03, 2022 | 30.82 | 31.16 | 30.75 | 30.86 | 414,389 | -0.33(-1.06%) |
Nov 02, 2022 | 30.86 | 31.48 | 30.71 | 31.19 | 444,921 | +0.31(+1.00%) |
Nov 01, 2022 | 31.07 | 31.11 | 30.66 | 30.88 | 349,115 | +0.69(+2.29%) |
Oct 31, 2022 | 30.13 | 30.55 | 29.85 | 30.19 | 396,185 | -0.48(-1.57%) |
Oct 28, 2022 | 30.61 | 30.86 | 30.35 | 30.67 | 207,280 | -0.32(-1.03%) |
Oct 27, 2022 | 30.95 | 31.09 | 30.73 | 30.99 | 255,476 | +0.31(+1.01%) |
Oct 26, 2022 | 30.05 | 30.74 | 30.05 | 30.68 | 335,077 | +0.93(+3.13%) |
Oct 25, 2022 | 29.85 | 30.17 | 29.72 | 29.75 | 307,062 | -0.06(-0.20%) |
Oct 24, 2022 | 29.75 | 30.11 | 29.58 | 29.81 | 213,064 | +0.01(+0.03%) |
Oct 21, 2022 | 29.59 | 29.91 | 29.37 | 29.80 | 218,724 | +0.21(+0.71%) |
Oct 20, 2022 | 29.91 | 30.22 | 29.38 | 29.59 | 278,785 | +0.15(+0.51%) |
Oct 19, 2022 | 28.97 | 29.64 | 28.88 | 29.44 | 695,769 | +0.57(+1.97%) |
Oct 18, 2022 | 29.08 | 29.19 | 28.44 | 28.87 | 427,135 | -0.47(-1.60%) |
Oct 17, 2022 | 29.73 | 29.83 | 29.18 | 29.34 | 233,646 | -0.04(-0.14%) |
Oct 14, 2022 | 29.80 | 29.91 | 29.24 | 29.38 | 383,188 | -0.92(-3.04%) |
Oct 13, 2022 | 29.42 | 30.37 | 29.37 | 30.30 | 486,378 | +0.71(+2.40%) |
Oct 12, 2022 | 29.86 | 29.89 | 29.35 | 29.59 | 364,878 | -0.37(-1.23%) |
Oct 11, 2022 | 30.23 | 30.44 | 29.81 | 29.96 | 603,456 | -0.70(-2.28%) |
Oct 10, 2022 | 31.31 | 31.57 | 30.63 | 30.66 | 350,217 | -0.64(-2.04%) |
Oct 07, 2022 | 30.56 | 31.55 | 30.55 | 31.30 | 950,083 | +0.90(+2.96%) |
Oct 06, 2022 | 29.88 | 30.41 | 29.83 | 30.40 | 722,258 | +0.44(+1.47%) |
Oct 05, 2022 | 29.67 | 30.07 | 29.07 | 29.96 | 1,013,494 | +0.62(+2.11%) |
Oct 04, 2022 | 29.25 | 29.56 | 29.00 | 29.34 | 521,752 | +0.95(+3.35%) |
Oct 03, 2022 | 28.65 | 28.73 | 28.03 | 28.39 | 419,815 | +1.07(+3.92%) |
Sep 30, 2022 | 27.53 | 27.80 | 27.21 | 27.32 | 397,845 | -0.63(-2.25%) |
Sep 29, 2022 | 28.23 | 28.35 | 27.75 | 27.95 | 370,894 | -0.19(-0.68%) |
Sep 28, 2022 | 27.42 | 28.22 | 27.27 | 28.14 | 475,881 | +1.00(+3.68%) |
Sep 27, 2022 | 26.96 | 27.44 | 26.80 | 27.14 | 382,957 | +0.66(+2.49%) |
Sep 26, 2022 | 27.25 | 27.65 | 26.43 | 26.48 | 380,629 | -0.81(-2.97%) |
Sep 23, 2022 | 27.43 | 27.43 | 27.05 | 27.29 | 700,204 | -1.30(-4.55%) |
Sep 22, 2022 | 29.16 | 29.31 | 28.47 | 28.59 | 174,966 | +0.11(+0.39%) |
Sep 21, 2022 | 29.19 | 29.23 | 28.25 | 28.48 | 299,265 | -0.17(-0.59%) |
Sep 20, 2022 | 28.77 | 28.79 | 28.35 | 28.65 | 1,133,027 | -0.31(-1.07%) |
Sep 19, 2022 | 28.03 | 29.03 | 27.99 | 28.96 | 173,894 | +0.07(+0.24%) |
Sep 16, 2022 | 29.02 | 29.23 | 28.67 | 28.89 | 413,239 | +0.21(+0.73%) |
Sep 15, 2022 | 29.12 | 29.13 | 28.41 | 28.68 | 612,410 | -1.06(-3.56%) |
Sep 14, 2022 | 29.74 | 30.20 | 29.55 | 29.74 | 615,548 | +0.27(+0.92%) |
Sep 13, 2022 | 29.55 | 29.76 | 28.75 | 29.47 | 316,525 | -0.18(-0.61%) |
Sep 12, 2022 | 29.80 | 30.01 | 29.50 | 29.65 | 229,627 | +0.49(+1.68%) |
Sep 09, 2022 | 28.83 | 29.34 | 28.75 | 29.16 | 321,364 | +1.25(+4.48%) |
Sep 08, 2022 | 28.08 | 28.32 | 27.68 | 27.91 | 296,159 | +0.24(+0.87%) |
Sep 07, 2022 | 28.30 | 28.51 | 27.66 | 27.67 | 611,836 | -1.49(-5.11%) |
Sep 06, 2022 | 29.67 | 29.69 | 29.09 | 29.16 | 273,913 | -0.14(-0.48%) |
Sep 02, 2022 | 29.92 | 29.96 | 29.27 | 29.30 | 339,400 | +0.30(+1.03%) |