Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.54 | 28.01 | 27.00 | 27.97 | 666,951 | +0.45(+1.64%) |
Nov 29, 2022 | 27.28 | 27.58 | 27.12 | 27.52 | 396,715 | +0.11(+0.40%) |
Nov 28, 2022 | 27.12 | 27.54 | 27.12 | 27.41 | 432,363 | +0.08(+0.29%) |
Nov 25, 2022 | 26.87 | 27.64 | 26.85 | 27.33 | 278,579 | +0.34(+1.26%) |
Nov 23, 2022 | 26.72 | 27.13 | 26.69 | 26.99 | 337,340 | +0.05(+0.19%) |
Nov 22, 2022 | 26.75 | 27.11 | 26.68 | 26.94 | 465,728 | +0.31(+1.16%) |
Nov 21, 2022 | 26.60 | 26.76 | 26.22 | 26.63 | 883,092 | +0.01(+0.04%) |
Nov 18, 2022 | 26.89 | 27.09 | 26.08 | 26.62 | 868,741 | +0.36(+1.37%) |
Nov 17, 2022 | 26.04 | 26.28 | 25.58 | 26.26 | 498,406 | -0.03(-0.11%) |
Nov 16, 2022 | 26.65 | 27.21 | 25.51 | 26.29 | 614,291 | -0.97(-3.56%) |
Nov 15, 2022 | 27.85 | 27.98 | 27.13 | 27.26 | 613,382 | +0.03(+0.11%) |
Nov 14, 2022 | 27.12 | 27.77 | 26.61 | 27.23 | 496,795 | -0.19(-0.69%) |
Nov 11, 2022 | 26.10 | 27.89 | 26.10 | 27.42 | 692,617 | +1.48(+5.71%) |
Nov 10, 2022 | 24.99 | 26.68 | 24.96 | 25.94 | 1,199,103 | +2.15(+9.04%) |
Nov 09, 2022 | 25.00 | 25.04 | 23.55 | 23.79 | 862,996 | -1.05(-4.23%) |
Nov 08, 2022 | 25.54 | 25.93 | 24.66 | 24.84 | 958,558 | -0.77(-3.01%) |
Nov 07, 2022 | 27.07 | 27.07 | 24.79 | 25.61 | 1,051,113 | -1.19(-4.44%) |
Nov 04, 2022 | 26.27 | 27.00 | 25.62 | 26.80 | 1,391,501 | +0.75(+2.88%) |
Nov 03, 2022 | 26.42 | 26.64 | 24.28 | 26.05 | 2,201,199 | -2.53(-8.85%) |
Nov 02, 2022 | 29.20 | 28.58 | 28.58 | 1,037,324 | -0.76(-2.59%) | |
Nov 01, 2022 | 29.36 | 29.51 | 29.00 | 29.34 | 814,328 | +0.30(+1.03%) |
Oct 31, 2022 | 29.40 | 29.76 | 28.96 | 29.04 | 754,456 | -0.60(-2.02%) |
Oct 28, 2022 | 28.81 | 30.33 | 28.75 | 29.64 | 706,187 | +0.85(+2.95%) |
Oct 27, 2022 | 28.64 | 29.38 | 28.60 | 28.79 | 1,053,225 | +0.37(+1.30%) |
Oct 26, 2022 | 27.55 | 28.92 | 27.40 | 28.42 | 754,264 | +1.02(+3.72%) |
Oct 25, 2022 | 26.38 | 27.87 | 26.38 | 27.40 | 720,011 | +0.86(+3.24%) |
Oct 24, 2022 | 26.18 | 26.98 | 25.97 | 26.54 | 602,381 | +0.06(+0.23%) |
Oct 21, 2022 | 25.83 | 26.64 | 25.49 | 26.48 | 499,306 | +0.75(+2.91%) |
Oct 20, 2022 | 26.13 | 26.38 | 25.63 | 25.73 | 425,864 | -0.33(-1.27%) |
Oct 19, 2022 | 26.04 | 26.29 | 25.41 | 26.06 | 495,982 | -0.32(-1.21%) |
Oct 18, 2022 | 26.66 | 27.03 | 26.02 | 26.38 | 572,245 | +0.08(+0.30%) |
Oct 17, 2022 | 26.25 | 26.65 | 26.15 | 26.30 | 519,426 | +0.51(+1.98%) |
Oct 14, 2022 | 26.40 | 26.61 | 25.46 | 25.79 | 395,911 | -0.40(-1.53%) |
Oct 13, 2022 | 25.10 | 26.56 | 24.90 | 26.19 | 578,338 | +0.65(+2.55%) |
Oct 12, 2022 | 25.35 | 25.83 | 24.99 | 25.54 | 333,196 | +0.30(+1.19%) |
Oct 11, 2022 | 25.25 | 25.50 | 24.66 | 25.24 | 501,279 | -0.11(-0.43%) |
Oct 10, 2022 | 25.48 | 25.60 | 25.01 | 25.35 | 350,242 | -0.02(-0.08%) |
Oct 07, 2022 | 25.54 | 25.55 | 24.86 | 25.37 | 358,220 | -0.53(-2.05%) |
Oct 06, 2022 | 25.61 | 26.15 | 25.61 | 25.90 | 433,759 | +0.23(+0.90%) |
Oct 05, 2022 | 25.20 | 26.00 | 25.19 | 25.67 | 979,794 | +0.01(+0.04%) |
Oct 04, 2022 | 25.06 | 26.05 | 25.06 | 25.66 | 580,718 | +1.13(+4.61%) |
Oct 03, 2022 | 24.43 | 25.17 | 23.81 | 24.53 | 707,156 | +0.21(+0.86%) |
Sep 30, 2022 | 24.41 | 25.01 | 23.93 | 24.32 | 758,878 | -0.15(-0.61%) |
Sep 29, 2022 | 24.07 | 24.50 | 23.80 | 24.47 | 519,915 | -0.03(-0.12%) |
Sep 28, 2022 | 24.25 | 24.77 | 24.01 | 24.50 | 427,846 | +0.24(+0.99%) |
Sep 27, 2022 | 24.49 | 24.56 | 23.90 | 24.26 | 426,378 | +0.05(+0.21%) |
Sep 26, 2022 | 24.64 | 25.01 | 24.19 | 24.21 | 432,363 | -0.60(-2.42%) |
Sep 23, 2022 | 25.15 | 25.16 | 24.27 | 24.81 | 714,115 | -0.47(-1.86%) |
Sep 22, 2022 | 25.55 | 25.57 | 24.98 | 25.28 | 535,198 | -0.43(-1.67%) |
Sep 21, 2022 | 26.44 | 27.21 | 25.62 | 25.71 | 613,602 | -0.58(-2.21%) |
Sep 20, 2022 | 27.80 | 27.82 | 25.76 | 26.29 | 1,380,899 | -1.89(-6.71%) |
Sep 19, 2022 | 27.00 | 28.42 | 27.00 | 28.18 | 1,001,787 | +1.10(+4.06%) |
Sep 16, 2022 | 27.80 | 27.99 | 27.07 | 27.08 | 1,396,634 | -1.11(-3.94%) |
Sep 15, 2022 | 28.37 | 28.98 | 27.96 | 28.19 | 522,590 | -0.07(-0.25%) |
Sep 14, 2022 | 28.21 | 28.64 | 27.84 | 28.26 | 722,176 | +0.06(+0.21%) |
Sep 13, 2022 | 28.48 | 28.60 | 27.83 | 28.20 | 825,947 | -1.09(-3.72%) |
Sep 12, 2022 | 29.39 | 30.02 | 29.17 | 29.29 | 339,682 | +0.23(+0.79%) |
Sep 09, 2022 | 28.73 | 29.32 | 28.73 | 29.06 | 469,180 | +0.49(+1.72%) |
Sep 08, 2022 | 28.56 | 28.72 | 27.90 | 28.57 | 431,696 | -0.21(-0.73%) |
Sep 07, 2022 | 28.64 | 28.83 | 27.99 | 28.78 | 785,496 | +0.05(+0.17%) |
Sep 06, 2022 | 28.52 | 29.00 | 28.19 | 28.73 | 617,384 | +0.49(+1.74%) |
Sep 02, 2022 | 28.69 | 29.15 | 27.99 | 28.24 | 584,346 | -0.15(-0.53%) |