Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.79 | 30.21 | 29.79 | 30.09 | 1,983 | +0.58(+1.97%) |
Nov 29, 2022 | 29.46 | 29.59 | 29.41 | 29.51 | 5,267 | +0.39(+1.34%) |
Nov 28, 2022 | 29.30 | 29.30 | 29.08 | 29.12 | 4,300 | -0.31(-1.05%) |
Nov 25, 2022 | 29.50 | 29.51 | 29.43 | 29.43 | 1,202 | -0.02(-0.07%) |
Nov 23, 2022 | 29.30 | 29.45 | 29.24 | 29.45 | 4,876 | +0.24(+0.82%) |
Nov 22, 2022 | 28.99 | 29.24 | 28.99 | 29.21 | 4,147 | +0.27(+0.93%) |
Nov 21, 2022 | 28.88 | 29.00 | 28.83 | 28.94 | 3,146 | -0.33(-1.14%) |
Nov 18, 2022 | 29.24 | 29.27 | 29.15 | 29.27 | 3,453 | -0.04(-0.14%) |
Nov 17, 2022 | 29.07 | 29.32 | 29.07 | 29.32 | 2,107 | +0.08(+0.29%) |
Nov 16, 2022 | 29.21 | 29.23 | 29.08 | 29.23 | 3,624 | -0.24(-0.81%) |
Nov 15, 2022 | 29.50 | 29.50 | 29.30 | 29.47 | 3,560 | +0.53(+1.83%) |
Nov 14, 2022 | 28.90 | 29.09 | 28.90 | 28.94 | 2,563 | +0.04(+0.13%) |
Nov 11, 2022 | 28.61 | 28.91 | 28.61 | 28.90 | 13,344 | +0.85(+3.05%) |
Nov 10, 2022 | 27.67 | 28.17 | 27.67 | 28.05 | 8,732 | +1.22(+4.53%) |
Nov 09, 2022 | 26.94 | 27.18 | 26.80 | 26.83 | 6,558 | -0.37(-1.36%) |
Nov 08, 2022 | 27.21 | 27.29 | 27.14 | 27.20 | 3,283 | +0.30(+1.12%) |
Nov 07, 2022 | 26.85 | 26.99 | 26.85 | 26.90 | 9,055 | +0.04(+0.15%) |
Nov 04, 2022 | 26.59 | 26.86 | 26.56 | 26.86 | 3,500 | +1.15(+4.47%) |
Nov 03, 2022 | 25.56 | 25.84 | 25.54 | 25.71 | 8,592 | -0.15(-0.60%) |
Nov 02, 2022 | 26.16 | 26.39 | 25.86 | 25.86 | 7,480 | -0.36(-1.35%) |
Nov 01, 2022 | 26.34 | 26.37 | 26.15 | 26.22 | 3,195 | +0.42(+1.63%) |
Oct 31, 2022 | 25.77 | 25.89 | 25.72 | 25.80 | 4,252 | -0.20(-0.77%) |
Oct 28, 2022 | 25.95 | 26.00 | 25.95 | 26.00 | 2,133 | -0.04(-0.15%) |
Oct 27, 2022 | 26.16 | 26.26 | 26.04 | 26.04 | 2,455 | -0.17(-0.65%) |
Oct 26, 2022 | 25.97 | 26.32 | 25.97 | 26.21 | 5,296 | +0.37(+1.45%) |
Oct 25, 2022 | 25.68 | 25.84 | 25.62 | 25.84 | 6,523 | +0.44(+1.73%) |
Oct 24, 2022 | 25.35 | 25.48 | 25.16 | 25.39 | 12,029 | -0.38(-1.46%) |
Oct 21, 2022 | 25.46 | 25.77 | 25.32 | 25.77 | 13,493 | +0.42(+1.64%) |
Oct 20, 2022 | 25.48 | 25.61 | 25.31 | 25.36 | 2,540 | -0.05(-0.21%) |
Oct 19, 2022 | 25.47 | 25.55 | 25.27 | 25.41 | 16,697 | -0.36(-1.39%) |
Oct 18, 2022 | 25.82 | 25.82 | 25.64 | 25.77 | 618,253 | +0.12(+0.47%) |
Oct 17, 2022 | 25.64 | 25.72 | 25.62 | 25.65 | 1,725 | +0.69(+2.78%) |
Oct 14, 2022 | 25.15 | 25.15 | 24.91 | 24.95 | 2,021 | -0.31(-1.25%) |
Oct 13, 2022 | 25.15 | 25.29 | 25.15 | 25.27 | 8,859 | +0.54(+2.18%) |
Oct 12, 2022 | 24.78 | 24.85 | 24.73 | 24.73 | 7,186 | -0.08(-0.32%) |
Oct 11, 2022 | 24.88 | 25.16 | 24.75 | 24.81 | 47,311 | -0.26(-1.03%) |
Oct 10, 2022 | 25.29 | 25.35 | 24.85 | 25.07 | 28,137 | -0.35(-1.39%) |
Oct 07, 2022 | 25.47 | 25.59 | 25.42 | 25.42 | 937 | -0.54(-2.08%) |
Oct 06, 2022 | 25.97 | 25.97 | 25.86 | 25.96 | 2,029 | -0.32(-1.22%) |
Oct 05, 2022 | 26.14 | 26.37 | 26.06 | 26.28 | 3,246 | -0.12(-0.44%) |
Oct 04, 2022 | 25.65 | 26.40 | 25.65 | 26.40 | 8,226 | +0.91(+3.59%) |
Oct 03, 2022 | 25.30 | 25.51 | 25.30 | 25.49 | 3,804 | +0.54(+2.16%) |
Sep 30, 2022 | 25.10 | 25.14 | 24.92 | 24.95 | 5,671 | -0.18(-0.70%) |
Sep 29, 2022 | 24.86 | 25.12 | 24.86 | 25.12 | 2,377 | -0.51(-1.99%) |
Sep 28, 2022 | 25.03 | 25.63 | 25.03 | 25.63 | 3,974 | +0.36(+1.44%) |
Sep 27, 2022 | 25.54 | 25.55 | 25.21 | 25.27 | 4,340 | -0.10(-0.40%) |
Sep 26, 2022 | 25.80 | 25.96 | 25.17 | 25.37 | 26,959 | -0.34(-1.32%) |
Sep 23, 2022 | 25.98 | 25.98 | 25.56 | 25.71 | 11,612 | -0.92(-3.45%) |
Sep 22, 2022 | 26.60 | 26.63 | 26.35 | 26.63 | 6,056 | -0.22(-0.82%) |
Sep 21, 2022 | 27.01 | 27.08 | 26.68 | 26.85 | 9,081 | -0.42(-1.54%) |
Sep 20, 2022 | 27.27 | 27.33 | 27.09 | 27.27 | 3,288 | -0.37(-1.35%) |
Sep 19, 2022 | 27.55 | 27.64 | 27.43 | 27.64 | 1,958 | +0.18(+0.67%) |
Sep 16, 2022 | 27.46 | 27.59 | 27.46 | 27.46 | 502 | -0.29(-1.05%) |
Sep 15, 2022 | 27.58 | 28.00 | 27.58 | 27.75 | 4,361 | -0.07(-0.24%) |
Sep 14, 2022 | 27.82 | 28.01 | 27.72 | 27.82 | 3,523 | +0.04(+0.15%) |
Sep 13, 2022 | 28.24 | 28.24 | 27.78 | 27.78 | 1,876 | -0.88(-3.09%) |
Sep 12, 2022 | 28.64 | 28.80 | 28.61 | 28.66 | 2,520 | +0.48(+1.69%) |
Sep 09, 2022 | 28.06 | 28.27 | 28.06 | 28.18 | 6,158 | +0.57(+2.07%) |
Sep 08, 2022 | 27.51 | 27.61 | 27.50 | 27.61 | 1,975 | +0.09(+0.34%) |
Sep 07, 2022 | 27.34 | 27.52 | 27.18 | 27.52 | 3,698 | +0.12(+0.45%) |
Sep 06, 2022 | 27.44 | 27.60 | 27.38 | 27.40 | 1,320 | -0.14(-0.51%) |
Sep 02, 2022 | 27.95 | 27.95 | 27.52 | 27.54 | 361 | -0.08(-0.29%) |