Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.55 | 30.39 | 29.35 | 30.39 | 22,271 | +0.73(+2.45%) |
Nov 29, 2022 | 29.62 | 29.94 | 29.62 | 29.67 | 38,075 | -0.43(-1.41%) |
Nov 28, 2022 | 30.09 | 30.23 | 29.95 | 30.09 | 19,564 | +0.08(+0.26%) |
Nov 25, 2022 | 29.84 | 30.02 | 29.80 | 30.02 | 10,735 | -0.01(-0.04%) |
Nov 23, 2022 | 29.76 | 30.08 | 29.74 | 30.03 | 35,522 | +0.48(+1.64%) |
Nov 22, 2022 | 29.43 | 29.66 | 29.41 | 29.54 | 29,670 | +0.39(+1.33%) |
Nov 21, 2022 | 29.54 | 29.56 | 29.10 | 29.16 | 21,034 | -0.06(-0.20%) |
Nov 18, 2022 | 29.52 | 29.52 | 29.15 | 29.21 | 16,558 | -0.34(-1.15%) |
Nov 17, 2022 | 29.58 | 29.58 | 29.39 | 29.55 | 55,673 | -0.60(-1.99%) |
Nov 16, 2022 | 29.92 | 30.23 | 29.70 | 30.15 | 34,242 | +0.64(+2.16%) |
Nov 15, 2022 | 29.31 | 29.51 | 29.07 | 29.51 | 33,049 | +0.63(+2.18%) |
Nov 14, 2022 | 28.92 | 28.97 | 28.73 | 28.89 | 16,927 | -0.25(-0.86%) |
Nov 11, 2022 | 28.89 | 29.19 | 28.84 | 29.14 | 39,373 | -0.11(-0.36%) |
Nov 10, 2022 | 28.71 | 29.27 | 28.70 | 29.24 | 70,271 | +1.81(+6.60%) |
Nov 09, 2022 | 27.09 | 27.49 | 26.99 | 27.43 | 23,733 | +0.25(+0.93%) |
Nov 08, 2022 | 26.87 | 27.30 | 26.87 | 27.18 | 44,988 | +0.56(+2.11%) |
Nov 07, 2022 | 27.01 | 27.04 | 26.62 | 26.62 | 28,143 | -0.35(-1.29%) |
Nov 04, 2022 | 27.12 | 27.29 | 26.90 | 26.97 | 20,816 | -0.09(-0.32%) |
Nov 03, 2022 | 26.74 | 27.20 | 26.74 | 27.06 | 30,618 | -0.38(-1.38%) |
Nov 02, 2022 | 27.71 | 27.36 | 27.43 | 75,605 | -0.18(-0.66%) | |
Nov 01, 2022 | 28.26 | 28.29 | 27.55 | 27.61 | 25,591 | -0.03(-0.12%) |
Oct 31, 2022 | 27.61 | 27.78 | 27.33 | 27.65 | 28,658 | -0.41(-1.45%) |
Oct 28, 2022 | 27.98 | 28.27 | 27.93 | 28.05 | 30,532 | -0.47(-1.66%) |
Oct 27, 2022 | 28.13 | 28.59 | 27.99 | 28.53 | 63,760 | +0.67(+2.39%) |
Oct 26, 2022 | 27.68 | 28.00 | 27.68 | 27.86 | 35,093 | +0.40(+1.44%) |
Oct 25, 2022 | 27.31 | 27.66 | 27.28 | 27.46 | 79,460 | +0.92(+3.47%) |
Oct 24, 2022 | 26.55 | 26.80 | 26.27 | 26.54 | 43,455 | -0.04(-0.15%) |
Oct 21, 2022 | 26.10 | 26.71 | 26.10 | 26.58 | 331,998 | +0.16(+0.62%) |
Oct 20, 2022 | 26.82 | 26.92 | 26.40 | 26.42 | 25,444 | -0.66(-2.43%) |
Oct 19, 2022 | 27.31 | 27.46 | 27.03 | 27.08 | 37,240 | -0.89(-3.18%) |
Oct 18, 2022 | 28.05 | 28.06 | 27.54 | 27.97 | 20,819 | +0.27(+0.98%) |
Oct 17, 2022 | 28.21 | 28.32 | 27.69 | 27.70 | 22,464 | +0.02(+0.07%) |
Oct 14, 2022 | 28.39 | 28.39 | 27.58 | 27.68 | 178,790 | -0.48(-1.69%) |
Oct 13, 2022 | 27.45 | 28.54 | 27.45 | 28.15 | 193,875 | -0.35(-1.23%) |
Oct 12, 2022 | 28.10 | 28.60 | 28.10 | 28.50 | 8,926 | +0.25(+0.90%) |
Oct 11, 2022 | 28.31 | 28.61 | 28.16 | 28.25 | 17,741 | +0.16(+0.58%) |
Oct 10, 2022 | 28.49 | 28.49 | 27.73 | 28.09 | 31,801 | -0.45(-1.58%) |
Oct 07, 2022 | 28.55 | 28.75 | 28.40 | 28.54 | 43,959 | -0.48(-1.65%) |
Oct 06, 2022 | 29.37 | 29.39 | 28.89 | 29.02 | 16,419 | -0.45(-1.53%) |
Oct 05, 2022 | 29.76 | 29.81 | 29.29 | 29.47 | 24,842 | -0.88(-2.90%) |
Oct 04, 2022 | 30.56 | 30.83 | 30.34 | 30.35 | 70,979 | +0.24(+0.79%) |
Oct 03, 2022 | 29.93 | 30.69 | 29.74 | 30.11 | 55,396 | +0.99(+3.40%) |
Sep 30, 2022 | 29.76 | 29.93 | 28.86 | 29.12 | 22,376 | -0.31(-1.05%) |
Sep 29, 2022 | 29.14 | 29.51 | 29.09 | 29.43 | 15,828 | -0.36(-1.23%) |
Sep 28, 2022 | 29.05 | 29.90 | 28.84 | 29.79 | 64,389 | +1.83(+6.53%) |
Sep 27, 2022 | 28.58 | 28.62 | 27.91 | 27.97 | 81,386 | -0.58(-2.03%) |
Sep 26, 2022 | 29.54 | 29.54 | 28.41 | 28.55 | 131,271 | -1.46(-4.88%) |
Sep 23, 2022 | 29.90 | 30.14 | 29.52 | 30.01 | 42,965 | +0.09(+0.30%) |
Sep 22, 2022 | 30.34 | 30.39 | 29.87 | 29.92 | 94,767 | -1.41(-4.51%) |
Sep 21, 2022 | 31.11 | 31.36 | 30.71 | 31.33 | 37,230 | +0.32(+1.03%) |
Sep 20, 2022 | 30.91 | 31.18 | 30.76 | 31.01 | 35,129 | -0.58(-1.84%) |
Sep 19, 2022 | 31.54 | 31.72 | 31.42 | 31.59 | 21,442 | -0.30(-0.94%) |
Sep 16, 2022 | 31.71 | 32.04 | 31.67 | 31.89 | 19,134 | +0.08(+0.24%) |
Sep 15, 2022 | 31.84 | 31.93 | 31.72 | 31.82 | 9,550 | -0.33(-1.02%) |
Sep 14, 2022 | 31.93 | 32.20 | 31.88 | 32.15 | 4,412 | +0.10(+0.33%) |
Sep 13, 2022 | 31.93 | 32.13 | 31.86 | 32.04 | 38,231 | -0.58(-1.76%) |
Sep 12, 2022 | 33.10 | 33.18 | 32.47 | 32.62 | 8,420 | -0.21(-0.63%) |
Sep 09, 2022 | 33.08 | 33.19 | 32.81 | 32.82 | 9,745 | -0.11(-0.32%) |
Sep 08, 2022 | 33.17 | 33.37 | 32.82 | 32.93 | 20,684 | -0.38(-1.13%) |
Sep 07, 2022 | 32.95 | 33.31 | 32.95 | 33.31 | 18,818 | +0.67(+2.04%) |
Sep 06, 2022 | 33.12 | 33.12 | 32.64 | 32.64 | 27,937 | -1.10(-3.27%) |
Sep 02, 2022 | 33.65 | 33.90 | 33.55 | 33.74 | 23,596 | +0.53(+1.60%) |