Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.47 | 30.04 | 29.01 | 29.97 | 176,223 | +0.38(+1.28%) |
Nov 29, 2022 | 29.26 | 29.76 | 29.26 | 29.59 | 98,933 | +0.18(+0.61%) |
Nov 28, 2022 | 29.59 | 29.79 | 29.22 | 29.41 | 37,912 | -0.39(-1.31%) |
Nov 25, 2022 | 29.78 | 30.05 | 29.78 | 29.80 | 24,753 | +0.18(+0.61%) |
Nov 23, 2022 | 29.35 | 29.93 | 29.35 | 29.62 | 39,255 | -0.19(-0.64%) |
Nov 22, 2022 | 29.29 | 29.87 | 29.16 | 29.81 | 36,172 | +0.62(+2.12%) |
Nov 21, 2022 | 28.79 | 29.26 | 28.79 | 29.19 | 44,542 | +0.45(+1.57%) |
Nov 18, 2022 | 28.29 | 28.80 | 28.05 | 28.74 | 50,013 | +0.90(+3.23%) |
Nov 17, 2022 | 27.90 | 28.07 | 27.69 | 27.84 | 155,461 | -0.26(-0.93%) |
Nov 16, 2022 | 28.62 | 28.70 | 27.96 | 28.10 | 86,546 | -0.52(-1.82%) |
Nov 15, 2022 | 28.76 | 29.06 | 28.42 | 28.62 | 166,917 | +0.36(+1.27%) |
Nov 14, 2022 | 28.53 | 29.00 | 28.22 | 28.26 | 124,991 | -0.44(-1.53%) |
Nov 11, 2022 | 28.96 | 29.25 | 28.41 | 28.70 | 237,939 | -0.06(-0.21%) |
Nov 10, 2022 | 27.73 | 28.79 | 27.70 | 28.76 | 201,271 | +1.61(+5.93%) |
Nov 09, 2022 | 27.61 | 27.85 | 27.15 | 27.15 | 148,546 | -0.41(-1.49%) |
Nov 08, 2022 | 27.74 | 27.86 | 27.21 | 27.56 | 170,840 | +0.04(+0.15%) |
Nov 07, 2022 | 27.03 | 27.94 | 27.03 | 27.52 | 119,238 | +0.37(+1.36%) |
Nov 04, 2022 | 26.98 | 27.15 | 26.63 | 27.15 | 25,306 | +0.62(+2.34%) |
Nov 03, 2022 | 26.16 | 26.59 | 25.91 | 26.53 | 34,648 | +0.09(+0.34%) |
Nov 02, 2022 | 26.61 | 26.38 | 26.44 | 31,769 | -0.37(-1.38%) | |
Nov 01, 2022 | 27.35 | 27.35 | 26.79 | 26.81 | 40,137 | -0.26(-0.96%) |
Oct 31, 2022 | 27.41 | 27.41 | 26.48 | 27.07 | 72,132 | -0.21(-0.77%) |
Oct 28, 2022 | 26.56 | 27.31 | 25.58 | 27.28 | 129,055 | +0.65(+2.44%) |
Oct 27, 2022 | 26.57 | 27.04 | 26.49 | 26.63 | 68,552 | +0.32(+1.22%) |
Oct 26, 2022 | 26.56 | 26.88 | 26.07 | 26.31 | 71,167 | -0.07(-0.27%) |
Oct 25, 2022 | 26.13 | 26.82 | 26.09 | 26.38 | 86,087 | +0.22(+0.84%) |
Oct 24, 2022 | 26.37 | 26.53 | 26.02 | 26.16 | 107,521 | -0.16(-0.61%) |
Oct 21, 2022 | 26.43 | 26.70 | 26.10 | 26.32 | 234,408 | +0.12(+0.46%) |
Oct 20, 2022 | 27.37 | 27.37 | 26.02 | 26.20 | 72,320 | -1.17(-4.27%) |
Oct 19, 2022 | 27.90 | 27.96 | 27.28 | 27.37 | 111,120 | -0.57(-2.04%) |
Oct 18, 2022 | 28.20 | 28.33 | 27.77 | 27.94 | 35,407 | +0.11(+0.40%) |
Oct 17, 2022 | 27.82 | 27.85 | 27.44 | 27.83 | 30,227 | +0.77(+2.85%) |
Oct 14, 2022 | 27.05 | 27.45 | 26.86 | 27.06 | 27,557 | +0.23(+0.86%) |
Oct 13, 2022 | 25.60 | 27.19 | 25.58 | 26.83 | 191,040 | +0.70(+2.68%) |
Oct 12, 2022 | 26.35 | 26.44 | 26.07 | 26.13 | 61,850 | -0.28(-1.06%) |
Oct 11, 2022 | 26.32 | 26.60 | 26.06 | 26.41 | 62,159 | -0.14(-0.53%) |
Oct 10, 2022 | 26.73 | 27.04 | 26.52 | 26.55 | 45,871 | -0.13(-0.49%) |
Oct 07, 2022 | 27.22 | 27.22 | 26.55 | 26.68 | 44,283 | -0.56(-2.06%) |
Oct 06, 2022 | 27.23 | 27.41 | 27.11 | 27.24 | 55,344 | -0.20(-0.73%) |
Oct 05, 2022 | 27.36 | 27.57 | 27.23 | 27.44 | 24,187 | -0.23(-0.83%) |
Oct 04, 2022 | 26.73 | 27.67 | 26.73 | 27.67 | 52,063 | +1.23(+4.65%) |
Oct 03, 2022 | 26.20 | 26.47 | 25.92 | 26.44 | 101,650 | +0.50(+1.93%) |
Sep 30, 2022 | 26.20 | 26.59 | 25.94 | 25.94 | 132,200 | -0.25(-0.95%) |
Sep 29, 2022 | 26.10 | 26.42 | 26.08 | 26.19 | 102,309 | -0.24(-0.91%) |
Sep 28, 2022 | 26.25 | 26.71 | 26.17 | 26.43 | 173,179 | +0.23(+0.88%) |
Sep 27, 2022 | 27.00 | 27.17 | 26.09 | 26.20 | 96,101 | -0.68(-2.53%) |
Sep 26, 2022 | 26.91 | 27.33 | 26.75 | 26.88 | 47,881 | -0.28(-1.03%) |
Sep 23, 2022 | 27.46 | 27.46 | 26.84 | 27.16 | 33,986 | -0.39(-1.42%) |
Sep 22, 2022 | 27.95 | 27.95 | 27.40 | 27.55 | 47,016 | -0.31(-1.11%) |
Sep 21, 2022 | 28.50 | 28.57 | 27.82 | 27.86 | 87,427 | -0.52(-1.83%) |
Sep 20, 2022 | 28.11 | 28.41 | 28.05 | 28.38 | 33,128 | +0.14(+0.50%) |
Sep 19, 2022 | 27.51 | 28.32 | 27.30 | 28.24 | 35,791 | +0.73(+2.65%) |
Sep 16, 2022 | 27.17 | 27.86 | 26.75 | 27.51 | 112,891 | +0.12(+0.44%) |
Sep 15, 2022 | 27.04 | 27.61 | 26.92 | 27.39 | 137,379 | +0.45(+1.67%) |
Sep 14, 2022 | 27.16 | 27.36 | 26.77 | 26.94 | 137,773 | -0.07(-0.26%) |
Sep 13, 2022 | 27.53 | 27.57 | 26.89 | 27.01 | 46,295 | -0.84(-3.02%) |
Sep 12, 2022 | 27.51 | 27.87 | 27.35 | 27.85 | 172,007 | +0.50(+1.83%) |
Sep 09, 2022 | 27.38 | 27.67 | 27.27 | 27.35 | 191,030 | +0.20(+0.74%) |
Sep 08, 2022 | 27.18 | 27.39 | 27.08 | 27.15 | 82,791 | -0.04(-0.15%) |
Sep 07, 2022 | 26.94 | 27.32 | 26.94 | 27.19 | 120,519 | -0.01(-0.04%) |
Sep 06, 2022 | 27.81 | 27.93 | 26.90 | 27.20 | 65,766 | -0.73(-2.61%) |
Sep 02, 2022 | 28.38 | 28.57 | 27.81 | 27.93 | 39,527 | -0.07(-0.25%) |