Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.52 | 28.66 | 26.90 | 28.60 | 305,258 | +1.09(+3.96%) |
Nov 29, 2022 | 27.50 | 28.16 | 27.50 | 27.51 | 232,720 | +0.01(+0.04%) |
Nov 28, 2022 | 29.07 | 29.55 | 27.41 | 27.50 | 225,390 | -1.78(-6.08%) |
Nov 25, 2022 | 27.86 | 30.26 | 27.58 | 29.28 | 140,132 | +1.71(+6.20%) |
Nov 23, 2022 | 26.98 | 28.15 | 26.07 | 27.57 | 224,685 | +0.28(+1.03%) |
Nov 22, 2022 | 32.81 | 32.98 | 26.83 | 27.29 | 245,349 | -5.23(-16.08%) |
Nov 21, 2022 | 32.01 | 32.72 | 31.76 | 32.52 | 135,785 | +0.52(+1.63%) |
Nov 18, 2022 | 32.45 | 32.45 | 31.30 | 32.00 | 127,896 | +0.29(+0.91%) |
Nov 17, 2022 | 30.93 | 31.74 | 30.84 | 31.71 | 91,329 | +0.38(+1.21%) |
Nov 16, 2022 | 31.55 | 31.65 | 30.76 | 31.33 | 93,294 | -0.22(-0.70%) |
Nov 15, 2022 | 30.86 | 31.70 | 30.09 | 31.55 | 176,678 | +0.98(+3.21%) |
Nov 14, 2022 | 30.83 | 31.16 | 29.95 | 30.57 | 100,810 | -0.31(-1.00%) |
Nov 11, 2022 | 30.96 | 31.86 | 30.78 | 30.88 | 132,814 | -0.06(-0.19%) |
Nov 10, 2022 | 29.26 | 31.01 | 28.82 | 30.94 | 236,644 | +2.70(+9.56%) |
Nov 09, 2022 | 29.04 | 29.11 | 28.20 | 28.24 | 143,891 | -0.91(-3.12%) |
Nov 08, 2022 | 29.54 | 29.57 | 28.76 | 29.15 | 265,453 | -0.31(-1.05%) |
Nov 07, 2022 | 30.53 | 30.53 | 29.22 | 29.46 | 224,878 | -0.79(-2.61%) |
Nov 04, 2022 | 31.01 | 31.19 | 30.11 | 30.25 | 169,310 | -0.24(-0.79%) |
Nov 03, 2022 | 29.41 | 30.65 | 29.41 | 30.49 | 161,770 | +0.70(+2.35%) |
Nov 02, 2022 | 31.50 | 29.79 | 29.79 | 142,021 | -1.75(-5.55%) | |
Nov 01, 2022 | 31.43 | 31.75 | 30.80 | 31.54 | 123,883 | +0.40(+1.28%) |
Oct 31, 2022 | 31.18 | 31.44 | 31.02 | 31.14 | 178,711 | -0.20(-0.64%) |
Oct 28, 2022 | 31.84 | 32.08 | 31.25 | 31.34 | 224,951 | -0.45(-1.42%) |
Oct 27, 2022 | 32.50 | 32.95 | 31.75 | 31.79 | 235,676 | -0.38(-1.18%) |
Oct 26, 2022 | 31.11 | 32.48 | 30.99 | 32.17 | 169,445 | +1.24(+4.01%) |
Oct 25, 2022 | 30.00 | 31.22 | 30.00 | 30.93 | 155,788 | +1.16(+3.90%) |
Oct 24, 2022 | 29.74 | 29.97 | 29.44 | 29.77 | 142,416 | +0.25(+0.85%) |
Oct 21, 2022 | 28.91 | 29.76 | 28.65 | 29.52 | 190,335 | +0.88(+3.07%) |
Oct 20, 2022 | 29.02 | 29.32 | 28.39 | 28.64 | 256,049 | -0.43(-1.48%) |
Oct 19, 2022 | 29.00 | 29.36 | 28.55 | 29.07 | 120,836 | -0.41(-1.39%) |
Oct 18, 2022 | 29.10 | 29.63 | 29.03 | 29.48 | 129,499 | +0.85(+2.97%) |
Oct 17, 2022 | 27.47 | 28.68 | 27.26 | 28.63 | 125,386 | +1.53(+5.65%) |
Oct 14, 2022 | 28.08 | 28.38 | 27.07 | 27.10 | 126,357 | -0.81(-2.90%) |
Oct 13, 2022 | 26.69 | 27.95 | 26.48 | 27.91 | 126,785 | +0.87(+3.22%) |
Oct 12, 2022 | 27.40 | 27.40 | 26.60 | 27.04 | 106,607 | -0.37(-1.35%) |
Oct 11, 2022 | 26.80 | 27.47 | 26.38 | 27.41 | 127,302 | +0.54(+2.01%) |
Oct 10, 2022 | 27.40 | 27.85 | 26.82 | 26.87 | 103,569 | -0.48(-1.76%) |
Oct 07, 2022 | 27.92 | 28.01 | 27.09 | 27.35 | 126,714 | -0.83(-2.95%) |
Oct 06, 2022 | 28.35 | 28.94 | 28.02 | 28.18 | 123,714 | -0.32(-1.12%) |
Oct 05, 2022 | 27.94 | 28.63 | 27.41 | 28.50 | 177,993 | -0.04(-0.14%) |
Oct 04, 2022 | 27.57 | 28.57 | 27.57 | 28.54 | 102,369 | +1.43(+5.27%) |
Oct 03, 2022 | 26.67 | 27.41 | 26.44 | 27.11 | 131,064 | +0.88(+3.35%) |
Sep 30, 2022 | 25.89 | 26.74 | 25.49 | 26.23 | 258,029 | +0.38(+1.47%) |
Sep 29, 2022 | 26.39 | 26.39 | 25.42 | 25.85 | 173,371 | -0.90(-3.36%) |
Sep 28, 2022 | 26.04 | 27.02 | 26.00 | 26.75 | 130,535 | +0.88(+3.40%) |
Sep 27, 2022 | 26.03 | 26.27 | 25.43 | 25.87 | 172,673 | +0.12(+0.47%) |
Sep 26, 2022 | 25.75 | 26.70 | 25.50 | 25.75 | 114,310 | -0.37(-1.42%) |
Sep 23, 2022 | 27.01 | 27.22 | 25.66 | 26.12 | 139,629 | -1.30(-4.74%) |
Sep 22, 2022 | 28.30 | 28.30 | 27.09 | 27.42 | 162,897 | -0.96(-3.38%) |
Sep 21, 2022 | 28.42 | 29.12 | 28.02 | 28.38 | 166,737 | +0.08(+0.28%) |
Sep 20, 2022 | 28.70 | 28.70 | 27.91 | 28.30 | 133,615 | -0.43(-1.50%) |
Sep 19, 2022 | 28.49 | 28.89 | 27.07 | 28.73 | 126,271 | +0.07(+0.24%) |
Sep 16, 2022 | 28.23 | 28.76 | 27.82 | 28.66 | 386,439 | +0.12(+0.42%) |
Sep 15, 2022 | 28.56 | 29.08 | 28.28 | 28.54 | 116,633 | -0.35(-1.21%) |
Sep 14, 2022 | 29.15 | 29.49 | 28.45 | 28.89 | 131,375 | -0.41(-1.40%) |
Sep 13, 2022 | 27.83 | 29.33 | 27.75 | 29.30 | 194,177 | +0.63(+2.20%) |
Sep 12, 2022 | 30.05 | 30.05 | 26.74 | 28.67 | 458,404 | -1.68(-5.54%) |
Sep 09, 2022 | 31.55 | 31.71 | 30.10 | 30.35 | 375,230 | -1.11(-3.53%) |
Sep 08, 2022 | 29.98 | 31.47 | 29.76 | 31.46 | 181,857 | +1.25(+4.14%) |
Sep 07, 2022 | 29.41 | 30.42 | 29.41 | 30.21 | 151,963 | +0.62(+2.10%) |
Sep 06, 2022 | 29.05 | 29.62 | 28.83 | 29.59 | 184,679 | +0.44(+1.51%) |
Sep 02, 2022 | 29.51 | 29.82 | 28.75 | 29.15 | 102,089 | -0.03(-0.10%) |