Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.14 | 28.43 | 28.08 | 28.43 | 56,663 | +0.31(+1.11%) |
Nov 29, 2022 | 28.00 | 28.15 | 28.00 | 28.12 | 28,824 | +0.05(+0.16%) |
Nov 28, 2022 | 28.16 | 28.32 | 28.07 | 28.07 | 13,938 | -0.22(-0.79%) |
Nov 25, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 1,974 | +0.08(+0.27%) |
Nov 23, 2022 | 28.11 | 28.24 | 28.11 | 28.22 | 3,176 | +0.16(+0.55%) |
Nov 22, 2022 | 27.98 | 28.07 | 27.98 | 28.07 | 8,905 | +0.23(+0.81%) |
Nov 21, 2022 | 27.87 | 27.88 | 27.83 | 27.84 | 7,516 | -0.03(-0.10%) |
Nov 18, 2022 | 27.90 | 27.92 | 27.81 | 27.87 | 21,829 | +0.08(+0.28%) |
Nov 17, 2022 | 27.66 | 27.80 | 27.75 | 27.79 | 2,365 | -0.14(-0.51%) |
Nov 16, 2022 | 27.89 | 27.97 | 27.88 | 27.93 | 5,522 | -0.02(-0.06%) |
Nov 15, 2022 | 28.04 | 28.04 | 27.91 | 27.95 | 21,551 | +0.20(+0.74%) |
Nov 14, 2022 | 27.90 | 27.90 | 27.75 | 27.75 | 17,845 | -0.23(-0.82%) |
Nov 11, 2022 | 27.83 | 28.02 | 27.81 | 27.98 | 83,195 | +0.13(+0.46%) |
Nov 10, 2022 | 27.48 | 27.85 | 27.48 | 27.85 | 72,693 | +0.94(+3.50%) |
Nov 09, 2022 | 26.96 | 27.09 | 26.88 | 26.91 | 3,310 | -0.18(-0.67%) |
Nov 08, 2022 | 26.98 | 27.15 | 26.98 | 27.09 | 10,669 | +0.15(+0.57%) |
Nov 07, 2022 | 26.96 | 26.96 | 26.87 | 26.94 | 16,394 | +0.00(+0.00%) |
Nov 04, 2022 | 26.84 | 26.98 | 26.79 | 26.94 | 953 | +0.33(+1.22%) |
Nov 03, 2022 | 26.59 | 26.66 | 26.46 | 26.61 | 32,900 | -0.13(-0.48%) |
Nov 02, 2022 | 26.90 | 26.74 | 26.74 | 27,234 | -0.26(-0.97%) | |
Nov 01, 2022 | 26.93 | 27.00 | 26.93 | 27.00 | 76,834 | +0.14(+0.53%) |
Oct 31, 2022 | 26.91 | 26.91 | 26.85 | 26.86 | 2,401 | -0.18(-0.66%) |
Oct 28, 2022 | 26.91 | 27.04 | 26.90 | 27.04 | 8,645 | +0.22(+0.82%) |
Oct 27, 2022 | 26.92 | 26.92 | 26.82 | 26.82 | 4,284 | +0.05(+0.20%) |
Oct 26, 2022 | 26.70 | 26.85 | 26.70 | 26.77 | 4,163 | +0.15(+0.55%) |
Oct 25, 2022 | 26.38 | 26.62 | 26.35 | 26.62 | 9,433 | +0.41(+1.58%) |
Oct 24, 2022 | 26.17 | 26.24 | 26.17 | 26.21 | 11,303 | -0.02(-0.06%) |
Oct 21, 2022 | 26.03 | 26.24 | 25.98 | 26.22 | 20,848 | +0.17(+0.64%) |
Oct 20, 2022 | 26.32 | 26.32 | 26.02 | 26.05 | 12,641 | -0.17(-0.64%) |
Oct 19, 2022 | 26.34 | 26.34 | 26.15 | 26.22 | 15,158 | -0.23(-0.89%) |
Oct 18, 2022 | 26.43 | 26.47 | 26.42 | 26.46 | 58,066 | +0.14(+0.53%) |
Oct 17, 2022 | 26.25 | 26.39 | 26.25 | 26.32 | 3,702 | +0.31(+1.21%) |
Oct 14, 2022 | 26.30 | 26.30 | 26.00 | 26.00 | 8,380 | -0.27(-1.03%) |
Oct 13, 2022 | 25.92 | 26.29 | 25.91 | 26.27 | 7,680 | +0.23(+0.88%) |
Oct 12, 2022 | 26.06 | 26.07 | 26.04 | 26.04 | 806 | -0.14(-0.53%) |
Oct 11, 2022 | 26.10 | 26.19 | 26.10 | 26.18 | 86,378 | +0.07(+0.28%) |
Oct 10, 2022 | 26.17 | 26.17 | 26.10 | 26.11 | 1,369 | -0.22(-0.83%) |
Oct 07, 2022 | 26.40 | 26.42 | 26.32 | 26.33 | 6,867 | -0.27(-1.00%) |
Oct 06, 2022 | 26.79 | 26.79 | 26.59 | 26.59 | 19,022 | -0.22(-0.83%) |
Oct 05, 2022 | 26.79 | 26.88 | 26.66 | 26.81 | 4,245 | -0.26(-0.97%) |
Oct 04, 2022 | 26.78 | 27.08 | 26.78 | 27.08 | 2,664 | +0.48(+1.79%) |
Oct 03, 2022 | 26.43 | 26.63 | 26.43 | 26.60 | 254,896 | +0.35(+1.34%) |
Sep 30, 2022 | 26.46 | 26.46 | 26.25 | 26.25 | 2,948 | -0.14(-0.55%) |
Sep 29, 2022 | 26.37 | 26.40 | 26.30 | 26.40 | 5,991 | -0.36(-1.33%) |
Sep 28, 2022 | 26.48 | 26.77 | 26.48 | 26.75 | 11,508 | +0.42(+1.59%) |
Sep 27, 2022 | 26.46 | 26.46 | 26.32 | 26.33 | 41,287 | -0.24(-0.92%) |
Sep 26, 2022 | 26.85 | 26.86 | 26.51 | 26.58 | 9,796 | -0.42(-1.54%) |
Sep 23, 2022 | 27.27 | 27.27 | 26.96 | 26.99 | 4,968 | -0.41(-1.50%) |
Sep 22, 2022 | 27.44 | 27.44 | 27.38 | 27.40 | 30,866 | -0.25(-0.90%) |
Sep 21, 2022 | 27.76 | 27.78 | 27.65 | 27.65 | 13,987 | -0.07(-0.25%) |
Sep 20, 2022 | 27.88 | 27.88 | 27.70 | 27.72 | 3,837 | -0.30(-1.06%) |
Sep 19, 2022 | 27.82 | 28.02 | 27.82 | 28.02 | 2,467 | +0.07(+0.25%) |
Sep 16, 2022 | 27.96 | 27.96 | 27.86 | 27.95 | 7,881 | -0.09(-0.33%) |
Sep 15, 2022 | 28.13 | 28.14 | 28.04 | 28.04 | 5,439 | -0.14(-0.50%) |
Sep 14, 2022 | 28.05 | 28.20 | 28.05 | 28.18 | 4,279 | +0.05(+0.17%) |
Sep 13, 2022 | 28.38 | 28.38 | 28.12 | 28.13 | 10,333 | -0.49(-1.72%) |
Sep 12, 2022 | 28.65 | 28.69 | 28.63 | 28.63 | 5,871 | +0.12(+0.43%) |
Sep 09, 2022 | 28.41 | 28.50 | 28.41 | 28.50 | 2,380 | +0.26(+0.92%) |
Sep 08, 2022 | 28.23 | 28.32 | 28.23 | 28.24 | 8,815 | -0.07(-0.24%) |
Sep 07, 2022 | 27.98 | 28.31 | 27.98 | 28.31 | 1,690 | +0.30(+1.05%) |
Sep 06, 2022 | 28.02 | 28.03 | 28.02 | 28.02 | 1,906 | -0.22(-0.77%) |
Sep 02, 2022 | 28.36 | 28.36 | 28.20 | 28.23 | 10,208 | -0.03(-0.10%) |