Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.60 | 31.61 | 29.54 | 31.54 | 147,930 | +2.08(+7.06%) |
Nov 29, 2022 | 29.21 | 29.66 | 29.10 | 29.46 | 26,747 | +0.09(+0.31%) |
Nov 28, 2022 | 30.42 | 30.56 | 29.05 | 29.37 | 38,378 | -0.97(-3.20%) |
Nov 25, 2022 | 30.67 | 30.92 | 30.08 | 30.34 | 16,356 | -0.11(-0.36%) |
Nov 23, 2022 | 30.69 | 31.31 | 30.37 | 30.45 | 81,809 | -0.34(-1.10%) |
Nov 22, 2022 | 30.32 | 30.94 | 30.13 | 30.79 | 141,005 | +0.52(+1.72%) |
Nov 21, 2022 | 30.43 | 30.93 | 30.10 | 30.27 | 38,874 | -0.26(-0.85%) |
Nov 18, 2022 | 30.80 | 31.07 | 29.80 | 30.53 | 68,958 | +0.31(+1.03%) |
Nov 17, 2022 | 30.25 | 30.62 | 29.90 | 30.22 | 147,831 | -0.26(-0.85%) |
Nov 16, 2022 | 31.05 | 31.09 | 30.39 | 30.48 | 103,117 | -0.77(-2.46%) |
Nov 15, 2022 | 31.32 | 31.49 | 30.68 | 31.25 | 89,478 | +0.43(+1.40%) |
Nov 14, 2022 | 30.82 | 31.36 | 30.52 | 30.82 | 76,833 | -0.25(-0.80%) |
Nov 11, 2022 | 31.74 | 31.95 | 30.88 | 31.07 | 73,002 | -0.84(-2.63%) |
Nov 10, 2022 | 30.25 | 32.51 | 30.21 | 31.91 | 148,940 | +2.31(+7.80%) |
Nov 09, 2022 | 28.21 | 31.65 | 27.70 | 29.60 | 267,715 | +2.23(+8.15%) |
Nov 08, 2022 | 29.52 | 29.96 | 27.03 | 27.37 | 182,948 | -2.15(-7.28%) |
Nov 07, 2022 | 29.88 | 30.48 | 29.52 | 29.52 | 99,572 | -0.34(-1.14%) |
Nov 04, 2022 | 29.17 | 29.96 | 28.67 | 29.86 | 82,332 | +1.03(+3.57%) |
Nov 03, 2022 | 29.74 | 29.74 | 28.72 | 28.83 | 90,397 | -1.26(-4.19%) |
Nov 02, 2022 | 30.17 | 30.80 | 29.31 | 30.09 | 125,457 | +0.06(+0.20%) |
Nov 01, 2022 | 28.68 | 30.36 | 28.65 | 30.03 | 87,854 | +1.61(+5.67%) |
Oct 31, 2022 | 28.65 | 29.14 | 27.71 | 28.42 | 90,379 | -0.18(-0.63%) |
Oct 28, 2022 | 27.74 | 29.18 | 27.41 | 28.60 | 212,345 | +1.04(+3.77%) |
Oct 27, 2022 | 27.06 | 27.71 | 26.59 | 27.56 | 65,109 | +0.72(+2.68%) |
Oct 26, 2022 | 26.68 | 27.29 | 26.39 | 26.84 | 61,282 | +0.20(+0.75%) |
Oct 25, 2022 | 25.55 | 26.94 | 25.55 | 26.64 | 69,733 | +1.27(+5.01%) |
Oct 24, 2022 | 26.01 | 26.01 | 24.98 | 25.37 | 51,508 | -0.55(-2.12%) |
Oct 21, 2022 | 25.10 | 26.17 | 24.64 | 25.92 | 83,808 | +0.94(+3.76%) |
Oct 20, 2022 | 25.32 | 25.51 | 24.81 | 24.98 | 45,456 | -0.24(-0.95%) |
Oct 19, 2022 | 25.12 | 25.39 | 24.80 | 25.22 | 84,804 | -0.11(-0.43%) |
Oct 18, 2022 | 24.55 | 25.33 | 24.55 | 25.33 | 65,244 | +1.01(+4.15%) |
Oct 17, 2022 | 24.27 | 24.57 | 23.85 | 24.32 | 93,902 | +0.47(+1.97%) |
Oct 14, 2022 | 25.09 | 25.12 | 23.80 | 23.85 | 71,522 | -1.27(-5.06%) |
Oct 13, 2022 | 24.12 | 25.13 | 23.54 | 25.12 | 59,973 | +0.79(+3.25%) |
Oct 12, 2022 | 24.67 | 24.67 | 24.07 | 24.33 | 36,028 | -0.43(-1.74%) |
Oct 11, 2022 | 24.07 | 24.79 | 23.80 | 24.76 | 131,408 | +0.59(+2.44%) |
Oct 10, 2022 | 24.54 | 24.79 | 23.79 | 24.17 | 193,579 | -0.36(-1.47%) |
Oct 07, 2022 | 24.38 | 24.85 | 23.19 | 24.53 | 89,729 | -0.09(-0.37%) |
Oct 06, 2022 | 24.55 | 25.01 | 24.50 | 24.62 | 46,948 | -0.01(-0.04%) |
Oct 05, 2022 | 24.40 | 24.71 | 24.18 | 24.63 | 49,242 | +0.07(+0.29%) |
Oct 04, 2022 | 24.29 | 24.91 | 24.16 | 24.56 | 74,200 | +0.40(+1.66%) |
Oct 03, 2022 | 23.99 | 24.36 | 23.28 | 24.16 | 96,019 | +0.36(+1.51%) |
Sep 30, 2022 | 23.23 | 24.30 | 23.23 | 23.80 | 170,116 | +0.39(+1.67%) |
Sep 29, 2022 | 24.45 | 24.45 | 23.33 | 23.41 | 87,472 | -1.16(-4.72%) |
Sep 28, 2022 | 23.89 | 24.72 | 23.67 | 24.57 | 72,914 | +0.94(+3.98%) |
Sep 27, 2022 | 23.53 | 23.85 | 22.96 | 23.63 | 90,512 | +0.36(+1.55%) |
Sep 26, 2022 | 23.47 | 23.77 | 22.95 | 23.27 | 118,987 | -0.20(-0.85%) |
Sep 23, 2022 | 23.23 | 23.74 | 22.87 | 23.47 | 137,777 | +0.01(+0.04%) |
Sep 22, 2022 | 23.22 | 23.80 | 22.99 | 23.46 | 72,227 | +0.25(+1.08%) |
Sep 21, 2022 | 24.13 | 24.28 | 23.10 | 23.21 | 80,836 | -0.83(-3.45%) |
Sep 20, 2022 | 22.72 | 24.19 | 22.65 | 24.04 | 89,933 | +1.03(+4.48%) |
Sep 19, 2022 | 23.24 | 23.24 | 22.70 | 23.01 | 58,349 | -0.37(-1.58%) |
Sep 16, 2022 | 22.65 | 23.43 | 22.41 | 23.38 | 177,803 | +0.55(+2.41%) |
Sep 15, 2022 | 22.26 | 23.63 | 22.26 | 22.83 | 57,372 | +0.40(+1.78%) |
Sep 14, 2022 | 22.23 | 22.58 | 21.98 | 22.43 | 56,592 | +0.20(+0.90%) |
Sep 13, 2022 | 22.67 | 23.55 | 22.05 | 22.23 | 74,805 | -0.85(-3.68%) |
Sep 12, 2022 | 23.17 | 23.50 | 22.71 | 23.08 | 64,969 | +0.13(+0.57%) |
Sep 09, 2022 | 23.78 | 23.78 | 21.44 | 22.95 | 84,986 | -0.61(-2.59%) |
Sep 08, 2022 | 22.91 | 23.94 | 22.82 | 23.56 | 54,873 | +0.36(+1.55%) |
Sep 07, 2022 | 22.33 | 23.22 | 21.94 | 23.20 | 73,171 | +0.91(+4.08%) |
Sep 06, 2022 | 22.59 | 22.59 | 22.02 | 22.29 | 156,324 | -0.38(-1.68%) |
Sep 02, 2022 | 23.19 | 23.71 | 22.19 | 22.67 | 82,653 | -0.27(-1.18%) |