Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.21 | 28.70 | 27.94 | 28.52 | 206,997 | +0.28(+0.99%) |
Nov 29, 2022 | 27.94 | 28.34 | 27.93 | 28.24 | 349,379 | +0.64(+2.32%) |
Nov 28, 2022 | 28.15 | 28.33 | 27.57 | 27.60 | 263,008 | -1.77(-6.03%) |
Nov 25, 2022 | 29.41 | 29.72 | 29.33 | 29.37 | 258,951 | -0.09(-0.31%) |
Nov 23, 2022 | 29.39 | 29.54 | 29.28 | 29.46 | 139,207 | +0.06(+0.20%) |
Nov 22, 2022 | 29.34 | 29.46 | 29.16 | 29.40 | 246,229 | +0.17(+0.58%) |
Nov 21, 2022 | 29.25 | 29.35 | 29.09 | 29.23 | 333,797 | -0.34(-1.15%) |
Nov 18, 2022 | 29.48 | 29.77 | 29.46 | 29.57 | 162,160 | +0.22(+0.75%) |
Nov 17, 2022 | 29.07 | 29.40 | 29.04 | 29.35 | 238,898 | -0.24(-0.83%) |
Nov 16, 2022 | 29.71 | 29.81 | 29.41 | 29.59 | 159,056 | +0.36(+1.21%) |
Nov 15, 2022 | 29.74 | 29.78 | 28.79 | 29.24 | 521,850 | +0.33(+1.14%) |
Nov 14, 2022 | 29.17 | 29.39 | 28.88 | 28.91 | 326,466 | -0.45(-1.53%) |
Nov 11, 2022 | 29.06 | 29.48 | 28.81 | 29.36 | 433,460 | +0.20(+0.69%) |
Nov 10, 2022 | 28.80 | 29.16 | 28.29 | 29.16 | 858,300 | +1.01(+3.59%) |
Nov 09, 2022 | 28.32 | 28.52 | 28.09 | 28.15 | 260,782 | -0.27(-0.95%) |
Nov 08, 2022 | 28.21 | 28.52 | 28.04 | 28.42 | 336,392 | +0.00(+0.00%) |
Nov 07, 2022 | 28.42 | 28.58 | 28.26 | 28.42 | 358,760 | +0.05(+0.17%) |
Nov 04, 2022 | 28.29 | 28.66 | 27.98 | 28.37 | 284,280 | +1.33(+4.92%) |
Nov 03, 2022 | 27.11 | 27.34 | 26.99 | 27.04 | 1,160,898 | -0.03(-0.11%) |
Nov 02, 2022 | 27.60 | 28.08 | 27.07 | 27.07 | 382,886 | -0.69(-2.49%) |
Nov 01, 2022 | 27.82 | 27.97 | 27.46 | 27.76 | 340,088 | +0.73(+2.70%) |
Oct 31, 2022 | 27.09 | 27.14 | 26.89 | 27.03 | 655,365 | -0.54(-1.96%) |
Oct 28, 2022 | 27.03 | 27.61 | 27.03 | 27.57 | 321,179 | +1.09(+4.12%) |
Oct 27, 2022 | 26.49 | 26.84 | 26.24 | 26.48 | 268,014 | -0.04(-0.15%) |
Oct 26, 2022 | 26.30 | 26.71 | 26.30 | 26.52 | 353,983 | +0.57(+2.20%) |
Oct 25, 2022 | 25.66 | 26.00 | 25.66 | 25.95 | 439,368 | +0.51(+2.00%) |
Oct 24, 2022 | 25.30 | 25.54 | 24.99 | 25.44 | 385,041 | +0.37(+1.48%) |
Oct 21, 2022 | 24.34 | 25.09 | 24.31 | 25.07 | 240,279 | +0.47(+1.91%) |
Oct 20, 2022 | 24.73 | 24.98 | 24.52 | 24.60 | 399,519 | +0.07(+0.29%) |
Oct 19, 2022 | 24.68 | 24.82 | 24.42 | 24.53 | 177,521 | -0.24(-0.97%) |
Oct 18, 2022 | 25.09 | 25.12 | 24.47 | 24.77 | 1,101,005 | +0.33(+1.35%) |
Oct 17, 2022 | 24.02 | 24.45 | 24.02 | 24.44 | 1,054,359 | +1.15(+4.94%) |
Oct 14, 2022 | 24.10 | 24.16 | 23.27 | 23.29 | 388,790 | -0.66(-2.76%) |
Oct 13, 2022 | 22.62 | 24.05 | 22.54 | 23.95 | 517,107 | +1.45(+6.44%) |
Oct 12, 2022 | 22.54 | 22.69 | 22.40 | 22.50 | 190,537 | -0.06(-0.27%) |
Oct 11, 2022 | 22.63 | 23.00 | 22.37 | 22.56 | 383,186 | -0.02(-0.09%) |
Oct 10, 2022 | 22.44 | 22.71 | 22.38 | 22.58 | 387,835 | +0.19(+0.85%) |
Oct 07, 2022 | 22.56 | 22.70 | 22.18 | 22.39 | 246,767 | -0.34(-1.50%) |
Oct 06, 2022 | 23.06 | 23.14 | 22.68 | 22.73 | 205,137 | -0.35(-1.52%) |
Oct 05, 2022 | 23.07 | 23.22 | 22.02 | 23.08 | 391,601 | -0.57(-2.41%) |
Oct 04, 2022 | 23.25 | 23.68 | 23.25 | 23.65 | 1,060,384 | +1.60(+7.26%) |
Oct 03, 2022 | 21.60 | 22.10 | 21.51 | 22.05 | 616,295 | +0.58(+2.70%) |
Sep 30, 2022 | 21.41 | 21.82 | 21.29 | 21.47 | 559,377 | -0.11(-0.51%) |
Sep 29, 2022 | 21.62 | 21.62 | 21.15 | 21.58 | 561,230 | -0.27(-1.24%) |
Sep 28, 2022 | 21.03 | 21.92 | 20.91 | 21.85 | 296,632 | +0.47(+2.21%) |
Sep 27, 2022 | 21.69 | 21.79 | 21.26 | 21.38 | 665,047 | -0.48(-2.20%) |
Sep 26, 2022 | 22.19 | 22.37 | 21.77 | 21.86 | 549,965 | -0.38(-1.71%) |
Sep 23, 2022 | 22.67 | 22.70 | 22.00 | 22.24 | 426,699 | -0.47(-2.07%) |
Sep 22, 2022 | 22.92 | 22.98 | 22.57 | 22.71 | 369,336 | +0.08(+0.35%) |
Sep 21, 2022 | 22.94 | 23.28 | 21.02 | 22.63 | 462,727 | -0.18(-0.79%) |
Sep 20, 2022 | 22.83 | 23.01 | 22.55 | 22.81 | 534,644 | -0.62(-2.65%) |
Sep 19, 2022 | 22.75 | 23.48 | 22.75 | 23.43 | 421,136 | +0.46(+2.00%) |
Sep 16, 2022 | 22.89 | 23.13 | 22.79 | 22.97 | 296,978 | -0.60(-2.55%) |
Sep 15, 2022 | 23.54 | 23.83 | 23.45 | 23.57 | 559,913 | -0.37(-1.55%) |
Sep 14, 2022 | 23.80 | 23.95 | 23.49 | 23.94 | 878,428 | -0.05(-0.21%) |
Sep 13, 2022 | 24.52 | 24.71 | 23.97 | 23.99 | 238,430 | -1.06(-4.23%) |
Sep 12, 2022 | 25.14 | 25.24 | 25.04 | 25.05 | 415,123 | +0.92(+3.81%) |
Sep 09, 2022 | 24.28 | 24.34 | 24.01 | 24.13 | 327,925 | +0.22(+0.92%) |
Sep 08, 2022 | 23.52 | 24.05 | 23.45 | 23.91 | 404,987 | -0.11(-0.46%) |
Sep 07, 2022 | 23.49 | 24.08 | 23.48 | 24.02 | 352,787 | +0.17(+0.71%) |
Sep 06, 2022 | 24.08 | 24.11 | 23.75 | 23.85 | 435,490 | -0.06(-0.25%) |
Sep 02, 2022 | 24.36 | 24.77 | 23.84 | 23.91 | 273,617 | +0.01(+0.04%) |