Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.96 | 29.28 | 28.76 | 29.28 | 106,392 | +0.38(+1.32%) |
Nov 29, 2022 | 28.46 | 28.94 | 28.44 | 28.90 | 35,595 | +0.66(+2.34%) |
Nov 28, 2022 | 28.46 | 28.70 | 28.00 | 28.24 | 345,945 | -0.52(-1.81%) |
Nov 25, 2022 | 28.64 | 28.96 | 28.61 | 28.76 | 33,604 | +0.14(+0.49%) |
Nov 23, 2022 | 28.87 | 29.08 | 28.55 | 28.62 | 72,218 | -0.56(-1.91%) |
Nov 22, 2022 | 28.67 | 29.27 | 28.53 | 29.18 | 94,855 | +0.84(+2.98%) |
Nov 21, 2022 | 28.66 | 28.66 | 27.49 | 28.34 | 61,156 | -0.37(-1.27%) |
Nov 18, 2022 | 28.04 | 28.70 | 27.95 | 28.70 | 62,566 | +0.38(+1.35%) |
Nov 17, 2022 | 28.22 | 28.42 | 27.94 | 28.32 | 45,601 | -0.21(-0.73%) |
Nov 16, 2022 | 28.24 | 28.61 | 28.00 | 28.53 | 26,076 | +0.10(+0.37%) |
Nov 15, 2022 | 28.77 | 29.05 | 28.27 | 28.42 | 53,178 | -0.15(-0.52%) |
Nov 14, 2022 | 28.73 | 29.36 | 28.27 | 28.57 | 60,255 | -0.17(-0.57%) |
Nov 11, 2022 | 29.15 | 29.16 | 28.51 | 28.74 | 46,017 | -0.14(-0.48%) |
Nov 10, 2022 | 28.48 | 28.92 | 28.15 | 28.87 | 56,011 | +0.97(+3.49%) |
Nov 09, 2022 | 28.60 | 28.70 | 27.86 | 27.90 | 66,133 | -1.03(-3.58%) |
Nov 08, 2022 | 28.94 | 29.05 | 28.60 | 28.94 | 55,299 | +0.06(+0.21%) |
Nov 07, 2022 | 28.85 | 29.06 | 28.33 | 28.87 | 54,835 | +0.03(+0.12%) |
Nov 04, 2022 | 29.19 | 29.19 | 28.17 | 28.84 | 151,185 | +0.23(+0.82%) |
Nov 03, 2022 | 28.29 | 28.76 | 27.96 | 28.60 | 96,691 | +0.14(+0.49%) |
Nov 02, 2022 | 28.90 | 29.22 | 28.20 | 28.47 | 93,859 | -0.68(-2.33%) |
Nov 01, 2022 | 29.31 | 29.39 | 29.03 | 29.14 | 41,342 | +0.20(+0.69%) |
Oct 31, 2022 | 28.36 | 29.14 | 28.36 | 28.94 | 363,191 | +0.48(+1.68%) |
Oct 28, 2022 | 28.42 | 28.60 | 28.01 | 28.47 | 100,214 | +0.21(+0.74%) |
Oct 27, 2022 | 28.27 | 28.50 | 28.00 | 28.26 | 98,736 | +0.42(+1.50%) |
Oct 26, 2022 | 27.83 | 28.00 | 27.69 | 27.84 | 68,706 | +0.14(+0.50%) |
Oct 25, 2022 | 27.40 | 27.74 | 27.32 | 27.70 | 102,639 | +0.36(+1.30%) |
Oct 24, 2022 | 27.65 | 27.65 | 27.07 | 27.34 | 68,933 | -0.30(-1.10%) |
Oct 21, 2022 | 27.22 | 27.65 | 27.02 | 27.65 | 52,532 | +0.52(+1.92%) |
Oct 20, 2022 | 27.28 | 27.43 | 26.94 | 27.13 | 37,137 | -0.08(-0.29%) |
Oct 19, 2022 | 27.08 | 27.36 | 26.77 | 27.20 | 56,500 | +0.10(+0.38%) |
Oct 18, 2022 | 26.83 | 27.36 | 26.77 | 27.10 | 40,396 | +0.48(+1.82%) |
Oct 17, 2022 | 26.24 | 26.67 | 26.12 | 26.62 | 34,397 | +0.70(+2.70%) |
Oct 14, 2022 | 26.30 | 26.42 | 25.84 | 25.92 | 29,826 | -0.57(-2.15%) |
Oct 13, 2022 | 25.31 | 26.54 | 25.14 | 26.49 | 67,301 | +0.72(+2.78%) |
Oct 12, 2022 | 25.70 | 26.25 | 25.28 | 25.77 | 21,159 | +0.06(+0.24%) |
Oct 11, 2022 | 24.78 | 25.91 | 24.61 | 25.71 | 50,294 | +0.65(+2.58%) |
Oct 10, 2022 | 25.65 | 26.05 | 24.97 | 25.06 | 53,063 | -0.59(-2.29%) |
Oct 07, 2022 | 26.15 | 26.15 | 25.59 | 25.65 | 42,762 | -0.39(-1.49%) |
Oct 06, 2022 | 26.44 | 26.55 | 25.86 | 26.04 | 26,566 | -0.41(-1.57%) |
Oct 05, 2022 | 26.22 | 26.55 | 25.55 | 26.45 | 92,310 | +0.11(+0.43%) |
Oct 04, 2022 | 25.76 | 26.34 | 25.76 | 26.34 | 88,227 | +1.01(+3.99%) |
Oct 03, 2022 | 25.28 | 25.70 | 24.91 | 25.33 | 235,857 | +0.74(+3.02%) |
Sep 30, 2022 | 24.49 | 25.05 | 24.14 | 24.59 | 31,355 | +0.00(+0.00%) |
Sep 29, 2022 | 24.72 | 24.81 | 23.62 | 24.59 | 166,700 | -0.38(-1.52%) |
Sep 28, 2022 | 23.67 | 25.01 | 23.38 | 24.97 | 99,651 | +1.46(+6.21%) |
Sep 27, 2022 | 23.44 | 24.14 | 23.20 | 23.51 | 85,894 | +0.37(+1.60%) |
Sep 26, 2022 | 23.71 | 23.91 | 22.88 | 23.14 | 171,054 | -0.74(-3.11%) |
Sep 23, 2022 | 25.65 | 25.65 | 23.59 | 23.88 | 255,412 | -2.06(-7.93%) |
Sep 22, 2022 | 26.95 | 27.09 | 25.91 | 25.94 | 101,044 | -0.84(-3.13%) |
Sep 21, 2022 | 27.64 | 27.64 | 26.77 | 26.77 | 40,829 | -0.40(-1.46%) |
Sep 20, 2022 | 27.09 | 27.37 | 26.89 | 27.17 | 40,342 | -0.09(-0.32%) |
Sep 19, 2022 | 26.60 | 27.35 | 26.53 | 27.26 | 105,008 | +0.19(+0.70%) |
Sep 16, 2022 | 27.77 | 27.77 | 26.82 | 27.07 | 81,072 | -0.87(-3.13%) |
Sep 15, 2022 | 28.26 | 28.35 | 27.91 | 27.94 | 32,944 | -0.47(-1.66%) |
Sep 14, 2022 | 27.57 | 28.41 | 27.57 | 28.41 | 172,034 | +0.92(+3.34%) |
Sep 13, 2022 | 27.87 | 28.11 | 27.50 | 27.50 | 36,449 | -0.66(-2.35%) |
Sep 12, 2022 | 28.00 | 28.38 | 27.85 | 28.16 | 49,113 | +0.35(+1.26%) |
Sep 09, 2022 | 27.51 | 27.86 | 27.51 | 27.81 | 42,745 | +0.73(+2.69%) |
Sep 08, 2022 | 27.06 | 27.16 | 26.72 | 27.08 | 26,601 | +0.03(+0.13%) |
Sep 07, 2022 | 26.67 | 27.04 | 26.37 | 27.04 | 122,286 | +0.30(+1.12%) |
Sep 06, 2022 | 27.46 | 27.58 | 26.67 | 26.74 | 243,033 | -0.51(-1.89%) |
Sep 02, 2022 | 27.44 | 27.57 | 27.00 | 27.26 | 97,891 | +0.41(+1.53%) |