Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.70 | 30.80 | 29.70 | 30.70 | 54,042 | +0.69(+2.30%) |
Nov 29, 2022 | 30.06 | 30.09 | 30.02 | 30.02 | 750 | +0.21(+0.71%) |
Nov 28, 2022 | 30.25 | 30.25 | 29.80 | 29.80 | 2,562 | -0.61(-2.01%) |
Nov 25, 2022 | 30.27 | 30.41 | 30.27 | 30.41 | 245 | -0.04(-0.12%) |
Nov 23, 2022 | 30.35 | 30.45 | 30.18 | 30.45 | 4,788 | +0.14(+0.47%) |
Nov 22, 2022 | 30.08 | 30.31 | 30.00 | 30.31 | 7,700 | +0.41(+1.37%) |
Nov 21, 2022 | 29.76 | 29.99 | 29.76 | 29.90 | 1,625 | -0.04(-0.15%) |
Nov 18, 2022 | 30.05 | 30.05 | 29.83 | 29.94 | 3,954 | +0.15(+0.49%) |
Nov 17, 2022 | 29.64 | 29.84 | 29.46 | 29.79 | 6,531 | -0.25(-0.82%) |
Nov 16, 2022 | 30.15 | 30.15 | 29.90 | 30.04 | 9,275 | -0.01(-0.02%) |
Nov 15, 2022 | 30.47 | 30.48 | 29.97 | 30.05 | 2,820 | -0.01(-0.03%) |
Nov 14, 2022 | 30.23 | 30.32 | 30.06 | 30.06 | 2,514 | -0.30(-1.00%) |
Nov 11, 2022 | 30.12 | 30.45 | 30.02 | 30.36 | 3,914 | +0.42(+1.42%) |
Nov 10, 2022 | 29.33 | 29.94 | 29.33 | 29.94 | 7,446 | +1.47(+5.17%) |
Nov 09, 2022 | 28.79 | 28.96 | 28.45 | 28.47 | 3,766 | -0.49(-1.71%) |
Nov 08, 2022 | 28.87 | 29.10 | 28.79 | 28.96 | 5,855 | +0.21(+0.75%) |
Nov 07, 2022 | 28.70 | 28.83 | 28.54 | 28.75 | 29,420 | +0.24(+0.83%) |
Nov 04, 2022 | 28.07 | 28.56 | 28.07 | 28.51 | 4,069 | +1.13(+4.14%) |
Nov 03, 2022 | 27.07 | 27.48 | 26.90 | 27.38 | 15,275 | +0.00(+0.01%) |
Nov 02, 2022 | 27.90 | 27.97 | 27.37 | 27.37 | 5,179 | -0.67(-2.39%) |
Nov 01, 2022 | 28.53 | 28.53 | 27.98 | 28.04 | 4,156 | +0.02(+0.08%) |
Oct 31, 2022 | 28.24 | 28.24 | 28.00 | 28.02 | 8,158 | -0.50(-1.74%) |
Oct 28, 2022 | 28.35 | 28.52 | 28.22 | 28.52 | 4,264 | +0.12(+0.43%) |
Oct 27, 2022 | 28.37 | 28.71 | 28.37 | 28.39 | 2,458 | -0.03(-0.09%) |
Oct 26, 2022 | 28.44 | 28.80 | 28.42 | 28.42 | 872 | +0.01(+0.03%) |
Oct 25, 2022 | 27.94 | 28.42 | 27.94 | 28.41 | 2,453 | +0.53(+1.90%) |
Oct 24, 2022 | 27.87 | 27.91 | 27.69 | 27.88 | 1,177 | +0.08(+0.29%) |
Oct 21, 2022 | 27.06 | 27.81 | 27.06 | 27.80 | 3,050 | +0.60(+2.22%) |
Oct 20, 2022 | 27.71 | 27.71 | 27.11 | 27.20 | 2,764 | -0.23(-0.83%) |
Oct 19, 2022 | 27.67 | 27.67 | 27.31 | 27.43 | 4,235 | -0.49(-1.74%) |
Oct 18, 2022 | 28.09 | 28.09 | 27.71 | 27.91 | 1,452 | +0.22(+0.78%) |
Oct 17, 2022 | 27.21 | 27.75 | 27.21 | 27.70 | 8,218 | +0.84(+3.13%) |
Oct 14, 2022 | 27.46 | 27.46 | 26.85 | 26.85 | 2,035 | -0.28(-1.03%) |
Oct 13, 2022 | 26.10 | 27.15 | 26.02 | 27.13 | 1,920 | +0.55(+2.08%) |
Oct 12, 2022 | 26.74 | 26.80 | 26.53 | 26.58 | 8,119 | -0.22(-0.81%) |
Oct 11, 2022 | 26.68 | 27.09 | 26.45 | 26.80 | 18,899 | +0.08(+0.28%) |
Oct 10, 2022 | 26.76 | 26.93 | 26.65 | 26.72 | 18,508 | +0.27(+1.04%) |
Oct 07, 2022 | 26.72 | 26.72 | 26.34 | 26.45 | 10,074 | -0.56(-2.08%) |
Oct 06, 2022 | 27.22 | 27.40 | 26.96 | 27.01 | 6,515 | -0.38(-1.40%) |
Oct 05, 2022 | 27.02 | 27.57 | 27.02 | 27.39 | 16,655 | -0.36(-1.31%) |
Oct 04, 2022 | 27.43 | 27.88 | 27.42 | 27.75 | 33,146 | +0.93(+3.46%) |
Oct 03, 2022 | 26.57 | 26.98 | 26.40 | 26.83 | 3,067 | +0.62(+2.36%) |
Sep 30, 2022 | 26.30 | 26.51 | 26.20 | 26.21 | 5,582 | +0.23(+0.87%) |
Sep 29, 2022 | 26.11 | 26.11 | 25.58 | 25.98 | 52,224 | -0.54(-2.05%) |
Sep 28, 2022 | 26.02 | 26.54 | 26.02 | 26.52 | 61,098 | +0.55(+2.12%) |
Sep 27, 2022 | 26.25 | 26.25 | 25.75 | 25.97 | 5,633 | +0.07(+0.28%) |
Sep 26, 2022 | 26.25 | 26.41 | 25.85 | 25.90 | 27,726 | -0.51(-1.92%) |
Sep 23, 2022 | 26.79 | 26.79 | 26.23 | 26.41 | 5,408 | -0.86(-3.16%) |
Sep 22, 2022 | 27.50 | 27.50 | 27.24 | 27.27 | 4,381 | -0.25(-0.90%) |
Sep 21, 2022 | 27.96 | 28.08 | 27.44 | 27.52 | 2,982 | -0.42(-1.50%) |
Sep 20, 2022 | 28.45 | 28.45 | 27.76 | 27.94 | 2,618 | -0.92(-3.20%) |
Sep 19, 2022 | 28.19 | 28.86 | 28.19 | 28.86 | 8,462 | +0.48(+1.70%) |
Sep 16, 2022 | 28.71 | 28.71 | 28.29 | 28.38 | 11,861 | -0.89(-3.03%) |
Sep 15, 2022 | 29.26 | 29.53 | 29.24 | 29.27 | 3,798 | -0.06(-0.22%) |
Sep 14, 2022 | 29.76 | 29.76 | 29.26 | 29.33 | 8,430 | -0.52(-1.73%) |
Sep 13, 2022 | 30.47 | 30.47 | 29.83 | 29.85 | 5,179 | -1.05(-3.41%) |
Sep 12, 2022 | 30.74 | 31.06 | 30.72 | 30.90 | 18,087 | +0.48(+1.57%) |
Sep 09, 2022 | 30.13 | 30.45 | 30.13 | 30.43 | 23,924 | +0.66(+2.21%) |
Sep 08, 2022 | 29.73 | 29.80 | 29.59 | 29.77 | 3,839 | -0.07(-0.24%) |
Sep 07, 2022 | 29.31 | 29.84 | 29.30 | 29.84 | 9,789 | +0.55(+1.88%) |
Sep 06, 2022 | 29.43 | 29.58 | 29.25 | 29.29 | 2,738 | -0.22(-0.76%) |
Sep 02, 2022 | 30.01 | 30.21 | 29.50 | 29.51 | 3,196 | -0.19(-0.65%) |