Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.13 | 27.87 | 26.48 | 27.50 | 60,427 | +0.55(+2.05%) |
Nov 29, 2022 | 27.30 | 27.57 | 26.64 | 26.95 | 28,066 | -0.36(-1.30%) |
Nov 28, 2022 | 27.27 | 27.44 | 27.18 | 27.31 | 21,854 | -0.10(-0.38%) |
Nov 25, 2022 | 27.22 | 27.68 | 27.22 | 27.41 | 10,793 | +0.24(+0.89%) |
Nov 23, 2022 | 27.54 | 27.62 | 26.89 | 27.17 | 24,256 | -0.22(-0.82%) |
Nov 22, 2022 | 27.21 | 27.76 | 27.21 | 27.39 | 36,614 | +0.32(+1.17%) |
Nov 21, 2022 | 26.64 | 27.20 | 26.64 | 27.07 | 25,131 | +0.18(+0.69%) |
Nov 18, 2022 | 27.26 | 28.07 | 26.40 | 26.89 | 40,342 | +0.19(+0.73%) |
Nov 17, 2022 | 26.54 | 26.74 | 26.19 | 26.69 | 84,016 | +0.02(+0.07%) |
Nov 16, 2022 | 27.10 | 27.38 | 26.56 | 26.67 | 19,280 | -0.58(-2.14%) |
Nov 15, 2022 | 27.82 | 28.32 | 27.16 | 27.26 | 24,416 | +0.04(+0.14%) |
Nov 14, 2022 | 28.39 | 28.78 | 27.13 | 27.22 | 53,605 | -1.55(-5.40%) |
Nov 11, 2022 | 29.74 | 29.95 | 28.62 | 28.77 | 36,631 | -0.71(-2.41%) |
Nov 10, 2022 | 29.03 | 29.98 | 29.03 | 29.49 | 47,636 | +1.76(+6.34%) |
Nov 09, 2022 | 27.62 | 28.05 | 27.53 | 27.73 | 27,055 | -0.17(-0.60%) |
Nov 08, 2022 | 26.70 | 28.17 | 26.58 | 27.90 | 65,010 | +1.23(+4.61%) |
Nov 07, 2022 | 26.44 | 27.22 | 26.35 | 26.67 | 29,951 | +0.07(+0.28%) |
Nov 04, 2022 | 27.07 | 27.27 | 26.18 | 26.59 | 27,555 | -0.22(-0.83%) |
Nov 03, 2022 | 26.40 | 27.48 | 26.34 | 26.81 | 34,488 | -0.44(-1.63%) |
Nov 02, 2022 | 31.11 | 31.11 | 25.69 | 27.26 | 124,430 | -4.65(-14.58%) |
Nov 01, 2022 | 31.34 | 31.91 | 31.26 | 31.91 | 56,548 | +0.51(+1.62%) |
Oct 31, 2022 | 30.93 | 31.67 | 30.93 | 31.40 | 32,782 | +0.47(+1.52%) |
Oct 28, 2022 | 30.68 | 31.42 | 30.19 | 30.93 | 35,318 | +0.29(+0.94%) |
Oct 27, 2022 | 29.59 | 30.77 | 29.59 | 30.64 | 30,217 | +1.14(+3.85%) |
Oct 26, 2022 | 28.76 | 29.74 | 28.62 | 29.50 | 24,021 | +0.65(+2.24%) |
Oct 25, 2022 | 27.90 | 28.97 | 27.90 | 28.86 | 23,534 | +1.27(+4.59%) |
Oct 24, 2022 | 27.22 | 27.72 | 26.81 | 27.59 | 28,490 | +0.40(+1.46%) |
Oct 21, 2022 | 26.17 | 27.20 | 25.88 | 27.19 | 23,643 | +1.18(+4.55%) |
Oct 20, 2022 | 26.16 | 26.43 | 25.82 | 26.01 | 18,874 | -0.43(-1.61%) |
Oct 19, 2022 | 27.09 | 27.09 | 25.98 | 26.43 | 28,061 | -0.95(-3.48%) |
Oct 18, 2022 | 27.43 | 27.76 | 26.81 | 27.39 | 25,469 | +0.43(+1.61%) |
Oct 17, 2022 | 26.93 | 27.05 | 26.47 | 26.95 | 49,772 | +0.48(+1.82%) |
Oct 14, 2022 | 27.38 | 27.38 | 26.35 | 26.47 | 20,907 | -0.66(-2.42%) |
Oct 13, 2022 | 25.82 | 27.46 | 25.77 | 27.13 | 53,292 | +0.96(+3.67%) |
Oct 12, 2022 | 25.35 | 26.33 | 25.35 | 26.17 | 46,760 | +0.17(+0.64%) |
Oct 11, 2022 | 25.85 | 26.26 | 25.68 | 26.00 | 36,921 | -0.06(-0.21%) |
Oct 10, 2022 | 26.66 | 26.80 | 26.00 | 26.06 | 25,267 | -0.37(-1.40%) |
Oct 07, 2022 | 26.81 | 26.82 | 26.25 | 26.43 | 35,681 | -0.50(-1.85%) |
Oct 06, 2022 | 27.40 | 27.40 | 26.76 | 26.92 | 58,120 | -0.47(-1.72%) |
Oct 05, 2022 | 27.29 | 27.74 | 27.08 | 27.40 | 39,358 | -0.41(-1.46%) |
Oct 04, 2022 | 26.74 | 28.14 | 26.74 | 27.80 | 45,893 | +1.35(+5.10%) |
Oct 03, 2022 | 26.13 | 26.90 | 26.13 | 26.45 | 29,360 | +0.53(+2.03%) |
Sep 30, 2022 | 25.71 | 26.26 | 25.71 | 25.93 | 27,126 | +0.01(+0.04%) |
Sep 29, 2022 | 26.45 | 26.45 | 25.63 | 25.92 | 23,105 | -0.95(-3.54%) |
Sep 28, 2022 | 26.34 | 27.06 | 26.34 | 26.87 | 21,521 | +0.67(+2.54%) |
Sep 27, 2022 | 26.36 | 26.63 | 25.75 | 26.20 | 20,966 | -0.07(-0.28%) |
Sep 26, 2022 | 26.81 | 27.14 | 26.10 | 26.28 | 22,583 | -0.77(-2.84%) |
Sep 23, 2022 | 27.16 | 27.42 | 26.25 | 27.04 | 35,378 | -0.48(-1.75%) |
Sep 22, 2022 | 28.10 | 28.12 | 27.45 | 27.53 | 39,744 | -1.32(-4.58%) |
Sep 21, 2022 | 29.40 | 29.86 | 28.76 | 28.85 | 31,095 | -0.53(-1.79%) |
Sep 20, 2022 | 29.59 | 29.63 | 28.76 | 29.37 | 33,604 | -0.31(-1.06%) |
Sep 19, 2022 | 28.66 | 29.71 | 28.66 | 29.69 | 29,303 | +1.01(+3.51%) |
Sep 16, 2022 | 28.88 | 29.26 | 27.96 | 28.68 | 116,013 | -0.52(-1.77%) |
Sep 15, 2022 | 29.24 | 29.86 | 29.05 | 29.20 | 29,638 | -0.36(-1.22%) |
Sep 14, 2022 | 30.97 | 30.97 | 29.42 | 29.56 | 30,742 | -1.17(-3.82%) |
Sep 13, 2022 | 31.32 | 31.45 | 30.53 | 30.73 | 43,075 | -1.07(-3.37%) |
Sep 12, 2022 | 31.73 | 32.31 | 31.43 | 31.81 | 21,120 | +0.15(+0.47%) |
Sep 09, 2022 | 30.61 | 31.66 | 30.53 | 31.66 | 51,483 | +1.04(+3.41%) |
Sep 08, 2022 | 30.82 | 30.82 | 30.23 | 30.61 | 17,822 | -0.45(-1.46%) |
Sep 07, 2022 | 30.95 | 31.47 | 30.88 | 31.07 | 21,785 | +0.32(+1.05%) |
Sep 06, 2022 | 30.84 | 31.30 | 29.85 | 30.74 | 45,162 | -0.24(-0.78%) |
Sep 02, 2022 | 30.86 | 31.09 | 30.13 | 30.98 | 43,035 | +0.60(+1.98%) |