Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.44 | 124 | +0.52(+1.80%) | |||
Nov 28, 2022 | 28.92 | 125 | -0.17(-0.58%) | |||
Nov 25, 2022 | 29.08 | 29.09 | 29.06 | 29.09 | 696 | +0.08(+0.28%) |
Nov 24, 2022 | 28.99 | 29.01 | 28.98 | 29.01 | 5,017 | +0.18(+0.62%) |
Nov 23, 2022 | 28.84 | 28.84 | 28.83 | 28.83 | 1,236 | +0.28(+0.98%) |
Nov 22, 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 267 | +0.14(+0.49%) |
Nov 21, 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 258 | +0.14(+0.50%) |
Nov 17, 2022 | 28.27 | 66 | +0.09(+0.32%) | |||
Nov 16, 2022 | 28.22 | 28.22 | 28.18 | 28.18 | 1,263 | +0.03(+0.11%) |
Nov 15, 2022 | 28.42 | 28.51 | 28.15 | 28.15 | 746 | -0.18(-0.64%) |
Nov 14, 2022 | 28.18 | 28.35 | 28.18 | 28.33 | 1,253 | -0.03(-0.11%) |
Nov 11, 2022 | 28.10 | 28.36 | 28.10 | 28.36 | 9,559 | +0.49(+1.76%) |
Nov 10, 2022 | 27.57 | 27.90 | 27.57 | 27.87 | 5,386 | +1.05(+3.91%) |
Nov 09, 2022 | 26.89 | 26.98 | 26.82 | 26.82 | 2,201 | -0.12(-0.45%) |
Nov 08, 2022 | 26.99 | 27.05 | 26.94 | 26.94 | 2,372 | +0.09(+0.34%) |
Nov 07, 2022 | 26.77 | 26.85 | 26.70 | 26.85 | 2,898 | +0.39(+1.47%) |
Nov 04, 2022 | 26.51 | 26.53 | 26.44 | 26.46 | 537 | +0.40(+1.53%) |
Nov 03, 2022 | 26.05 | 26.06 | 26.05 | 26.06 | 864 | -0.07(-0.27%) |
Nov 02, 2022 | 26.49 | 26.56 | 26.13 | 26.13 | 1,016 | -0.37(-1.40%) |
Nov 01, 2022 | 26.67 | 26.70 | 26.48 | 26.50 | 2,673 | -0.02(-0.08%) |
Oct 31, 2022 | 26.52 | 26.52 | 26.52 | 26.52 | 1,153 | -0.09(-0.34%) |
Oct 28, 2022 | 26.23 | 26.61 | 26.23 | 26.61 | 5,022 | +0.31(+1.18%) |
Oct 27, 2022 | 26.44 | 26.44 | 26.30 | 26.30 | 2,009 | -0.21(-0.79%) |
Oct 26, 2022 | 26.24 | 26.51 | 26.24 | 26.51 | 1,769 | +0.23(+0.88%) |
Oct 25, 2022 | 25.94 | 26.28 | 25.94 | 26.28 | 2,165 | +0.59(+2.30%) |
Oct 24, 2022 | 25.65 | 25.69 | 25.65 | 25.69 | 1,114 | +0.19(+0.75%) |
Oct 21, 2022 | 25.15 | 25.50 | 25.10 | 25.50 | 1,446 | +0.20(+0.79%) |
Oct 20, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 123 | -0.25(-0.98%) |
Oct 19, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 683 | -0.10(-0.39%) |
Oct 18, 2022 | 25.81 | 25.81 | 25.64 | 25.65 | 1,778 | +0.26(+1.02%) |
Oct 17, 2022 | 25.40 | 25.40 | 25.39 | 25.39 | 496 | +0.49(+1.97%) |
Oct 14, 2022 | 24.91 | 24.91 | 24.90 | 24.90 | 1,512 | -0.14(-0.56%) |
Oct 13, 2022 | 24.34 | 25.04 | 24.26 | 25.04 | 3,802 | +0.62(+2.54%) |
Oct 12, 2022 | 24.47 | 24.47 | 24.40 | 24.42 | 2,616 | -0.23(-0.93%) |
Oct 11, 2022 | 24.63 | 24.79 | 24.57 | 24.65 | 1,853 | -0.19(-0.76%) |
Oct 07, 2022 | 24.84 | 0 | -0.47(-1.86%) | |||
Oct 06, 2022 | 25.40 | 25.40 | 25.31 | 25.31 | 11,180 | -0.33(-1.29%) |
Oct 05, 2022 | 25.61 | 25.64 | 25.61 | 25.64 | 2,111 | -0.16(-0.62%) |
Oct 04, 2022 | 25.60 | 25.80 | 25.60 | 25.80 | 209 | +0.89(+3.57%) |
Oct 03, 2022 | 24.75 | 24.94 | 24.75 | 24.91 | 1,401 | +0.25(+1.01%) |
Sep 30, 2022 | 24.36 | 24.66 | 24.36 | 24.66 | 657 | +0.25(+1.02%) |
Sep 29, 2022 | 24.25 | 24.41 | 24.11 | 24.41 | 7,343 | -0.28(-1.13%) |
Sep 28, 2022 | 24.25 | 24.76 | 24.25 | 24.69 | 1,806 | +0.42(+1.73%) |
Sep 27, 2022 | 24.58 | 24.58 | 24.13 | 24.27 | 3,267 | -0.20(-0.82%) |
Sep 26, 2022 | 24.53 | 24.56 | 24.47 | 24.47 | 2,137 | -0.13(-0.53%) |
Sep 23, 2022 | 24.88 | 24.88 | 24.51 | 24.60 | 13,760 | -0.87(-3.42%) |
Sep 22, 2022 | 25.60 | 25.60 | 25.35 | 25.47 | 9,906 | -0.13(-0.51%) |
Sep 21, 2022 | 25.66 | 25.76 | 25.60 | 25.60 | 854 | -0.14(-0.54%) |
Sep 20, 2022 | 25.78 | 25.78 | 25.55 | 25.74 | 4,141 | -0.06(-0.23%) |
Sep 19, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 470 | -0.25(-0.96%) |
Sep 16, 2022 | 25.99 | 26.05 | 25.98 | 26.05 | 4,179 | -0.06(-0.23%) |
Sep 15, 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 291 | -0.17(-0.65%) |
Sep 14, 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 166 | +0.00(+0.00%) |
Sep 13, 2022 | 26.55 | 26.61 | 26.28 | 26.28 | 1,140 | -0.58(-2.16%) |
Sep 12, 2022 | 26.79 | 26.91 | 26.79 | 26.86 | 4,283 | +0.41(+1.55%) |
Sep 09, 2022 | 26.21 | 26.45 | 26.21 | 26.45 | 8,567 | +0.62(+2.40%) |
Sep 08, 2022 | 25.72 | 25.92 | 25.65 | 25.83 | 4,675 | -0.10(-0.39%) |
Sep 07, 2022 | 25.72 | 25.93 | 25.72 | 25.93 | 823 | +0.19(+0.74%) |
Sep 06, 2022 | 25.77 | 25.92 | 25.74 | 25.74 | 3,533 | +0.20(+0.78%) |
Sep 02, 2022 | 25.54 | 0 | -0.16(-0.62%) |