Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.99 | 27.10 | 26.64 | 26.93 | 82,435 | -0.04(-0.15%) |
Nov 29, 2022 | 27.21 | 27.50 | 26.75 | 26.97 | 79,747 | -0.12(-0.44%) |
Nov 28, 2022 | 26.63 | 27.20 | 26.63 | 27.09 | 72,354 | +0.11(+0.41%) |
Nov 25, 2022 | 26.98 | 27.24 | 26.78 | 26.98 | 58,052 | +0.17(+0.63%) |
Nov 24, 2022 | 26.55 | 27.19 | 26.55 | 26.81 | 29,841 | +0.24(+0.90%) |
Nov 23, 2022 | 26.69 | 26.72 | 26.16 | 26.57 | 59,028 | -0.03(-0.11%) |
Nov 22, 2022 | 26.61 | 26.77 | 26.36 | 26.60 | 64,511 | +0.11(+0.42%) |
Nov 21, 2022 | 25.76 | 26.75 | 25.76 | 26.49 | 114,516 | +0.65(+2.52%) |
Nov 18, 2022 | 25.91 | 26.15 | 25.76 | 25.84 | 94,879 | -0.18(-0.69%) |
Nov 17, 2022 | 25.75 | 26.15 | 25.71 | 26.02 | 124,807 | +0.13(+0.50%) |
Nov 16, 2022 | 25.91 | 26.22 | 25.75 | 25.89 | 112,480 | -0.19(-0.73%) |
Nov 15, 2022 | 25.93 | 26.66 | 25.93 | 26.08 | 99,843 | +0.16(+0.62%) |
Nov 14, 2022 | 25.94 | 26.85 | 25.87 | 25.92 | 135,605 | -0.14(-0.54%) |
Nov 11, 2022 | 25.82 | 26.46 | 25.52 | 26.06 | 165,893 | +0.26(+1.01%) |
Nov 10, 2022 | 24.61 | 26.15 | 24.61 | 25.80 | 369,864 | +4.97(+23.86%) |
Nov 09, 2022 | 20.86 | 21.32 | 20.76 | 20.83 | 89,253 | -0.43(-2.02%) |
Nov 08, 2022 | 21.25 | 21.66 | 20.80 | 21.26 | 33,794 | +0.00(+0.00%) |
Nov 07, 2022 | 21.76 | 21.76 | 20.99 | 21.26 | 31,406 | -0.44(-2.03%) |
Nov 04, 2022 | 21.61 | 22.48 | 21.40 | 21.70 | 16,097 | +0.49(+2.31%) |
Nov 03, 2022 | 21.25 | 21.65 | 20.86 | 21.21 | 63,047 | -0.41(-1.90%) |
Nov 02, 2022 | 22.20 | 21.38 | 21.62 | 61,098 | -0.68(-3.05%) | |
Nov 01, 2022 | 21.60 | 22.35 | 21.60 | 22.30 | 37,028 | +1.04(+4.89%) |
Oct 31, 2022 | 21.80 | 22.00 | 21.25 | 21.26 | 46,018 | -0.65(-2.97%) |
Oct 28, 2022 | 22.50 | 22.50 | 21.82 | 21.91 | 21,566 | -0.69(-3.05%) |
Oct 27, 2022 | 22.33 | 23.15 | 22.33 | 22.60 | 32,099 | +0.32(+1.44%) |
Oct 26, 2022 | 22.04 | 22.29 | 21.70 | 22.28 | 20,916 | +0.24(+1.09%) |
Oct 25, 2022 | 21.40 | 22.55 | 21.40 | 22.04 | 40,952 | +0.83(+3.91%) |
Oct 24, 2022 | 21.54 | 21.54 | 21.10 | 21.21 | 30,478 | -0.33(-1.53%) |
Oct 21, 2022 | 21.14 | 21.88 | 21.10 | 21.54 | 28,732 | +0.42(+1.99%) |
Oct 20, 2022 | 21.58 | 21.58 | 21.10 | 21.12 | 58,137 | -0.46(-2.13%) |
Oct 19, 2022 | 22.92 | 22.92 | 21.25 | 21.58 | 73,954 | -1.57(-6.78%) |
Oct 18, 2022 | 22.58 | 23.15 | 21.85 | 23.15 | 56,903 | +1.06(+4.80%) |
Oct 17, 2022 | 21.95 | 22.47 | 21.62 | 22.09 | 67,445 | +0.56(+2.60%) |
Oct 14, 2022 | 22.60 | 22.60 | 21.38 | 21.53 | 43,003 | -0.75(-3.37%) |
Oct 13, 2022 | 21.49 | 22.58 | 21.41 | 22.28 | 31,244 | +0.33(+1.50%) |
Oct 12, 2022 | 21.95 | 22.36 | 21.37 | 21.95 | 60,628 | -0.13(-0.59%) |
Oct 11, 2022 | 23.10 | 23.33 | 22.04 | 22.08 | 73,407 | -1.33(-5.68%) |
Oct 07, 2022 | 23.41 | 0 | -0.12(-0.51%) | |||
Oct 06, 2022 | 23.51 | 23.65 | 23.23 | 23.53 | 32,324 | -0.12(-0.51%) |
Oct 05, 2022 | 23.65 | 23.82 | 23.01 | 23.65 | 31,521 | -0.39(-1.62%) |
Oct 04, 2022 | 24.33 | 24.93 | 24.04 | 24.04 | 58,848 | +0.26(+1.09%) |
Oct 03, 2022 | 23.19 | 24.23 | 23.09 | 23.78 | 49,364 | +1.14(+5.04%) |
Sep 30, 2022 | 22.47 | 22.67 | 21.19 | 22.64 | 83,693 | +0.11(+0.49%) |
Sep 29, 2022 | 23.99 | 23.99 | 22.34 | 22.53 | 128,067 | -1.75(-7.21%) |
Sep 28, 2022 | 23.56 | 24.49 | 23.56 | 24.28 | 34,277 | +0.61(+2.58%) |
Sep 27, 2022 | 23.91 | 23.91 | 23.01 | 23.67 | 45,216 | +0.12(+0.51%) |
Sep 26, 2022 | 24.53 | 25.05 | 23.32 | 23.55 | 77,595 | -0.89(-3.64%) |
Sep 23, 2022 | 25.03 | 25.03 | 23.82 | 24.44 | 59,318 | -0.80(-3.17%) |
Sep 22, 2022 | 26.80 | 26.80 | 25.04 | 25.24 | 20,324 | -1.07(-4.07%) |
Sep 21, 2022 | 26.24 | 26.95 | 26.16 | 26.31 | 19,070 | +0.18(+0.69%) |
Sep 20, 2022 | 27.43 | 27.43 | 25.95 | 26.13 | 43,231 | -1.59(-5.74%) |
Sep 19, 2022 | 27.21 | 27.79 | 27.21 | 27.72 | 14,982 | +0.72(+2.67%) |
Sep 16, 2022 | 28.01 | 28.27 | 26.61 | 27.00 | 163,336 | -1.56(-5.46%) |
Sep 15, 2022 | 27.38 | 28.70 | 27.38 | 28.56 | 72,503 | +0.90(+3.25%) |
Sep 14, 2022 | 27.69 | 28.02 | 27.29 | 27.66 | 45,487 | -0.38(-1.36%) |
Sep 13, 2022 | 28.40 | 28.75 | 27.87 | 28.04 | 17,410 | -0.96(-3.31%) |
Sep 12, 2022 | 28.82 | 29.23 | 28.18 | 29.00 | 22,979 | +0.41(+1.43%) |
Sep 09, 2022 | 29.59 | 29.63 | 28.40 | 28.59 | 49,147 | -0.89(-3.02%) |
Sep 08, 2022 | 28.78 | 29.66 | 28.78 | 29.48 | 16,758 | +0.43(+1.48%) |
Sep 07, 2022 | 28.31 | 29.32 | 28.12 | 29.05 | 49,132 | +0.48(+1.68%) |
Sep 06, 2022 | 29.01 | 30.13 | 28.32 | 28.57 | 28,904 | -0.35(-1.21%) |
Sep 02, 2022 | 28.92 | 0 | -0.07(-0.24%) |