Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.78 | 27.98 | 27.59 | 27.98 | 63,743 | +0.19(+0.68%) |
Nov 29, 2022 | 27.86 | 27.86 | 27.69 | 27.79 | 58,950 | -0.04(-0.14%) |
Nov 28, 2022 | 27.93 | 28.03 | 27.74 | 27.83 | 48,496 | -0.25(-0.89%) |
Nov 25, 2022 | 27.99 | 28.14 | 27.99 | 28.08 | 56,001 | +0.13(+0.47%) |
Nov 24, 2022 | 27.98 | 28.00 | 27.95 | 27.95 | 18,130 | +0.05(+0.18%) |
Nov 23, 2022 | 27.81 | 27.94 | 27.80 | 27.90 | 35,014 | +0.12(+0.43%) |
Nov 22, 2022 | 27.62 | 27.83 | 27.60 | 27.78 | 45,431 | +0.23(+0.83%) |
Nov 21, 2022 | 27.54 | 27.57 | 27.44 | 27.55 | 47,413 | -0.08(-0.29%) |
Nov 18, 2022 | 27.60 | 27.67 | 27.54 | 27.63 | 38,500 | +0.20(+0.73%) |
Nov 17, 2022 | 27.29 | 27.43 | 27.24 | 27.43 | 34,883 | -0.01(-0.04%) |
Nov 16, 2022 | 27.48 | 27.52 | 27.40 | 27.44 | 41,940 | -0.04(-0.15%) |
Nov 15, 2022 | 27.66 | 27.72 | 27.40 | 27.48 | 50,629 | +0.03(+0.11%) |
Nov 14, 2022 | 27.67 | 27.70 | 27.45 | 27.45 | 38,538 | -0.25(-0.90%) |
Nov 11, 2022 | 27.44 | 27.75 | 27.44 | 27.70 | 65,164 | +0.33(+1.21%) |
Nov 10, 2022 | 27.15 | 27.41 | 27.10 | 27.37 | 56,354 | +0.62(+2.32%) |
Nov 09, 2022 | 26.95 | 26.97 | 26.74 | 26.75 | 38,738 | -0.25(-0.93%) |
Nov 08, 2022 | 26.95 | 27.06 | 26.90 | 27.00 | 84,940 | +0.11(+0.41%) |
Nov 07, 2022 | 26.99 | 27.01 | 26.84 | 26.89 | 31,848 | -0.01(-0.04%) |
Nov 04, 2022 | 26.76 | 27.01 | 26.76 | 26.90 | 122,861 | +0.41(+1.55%) |
Nov 03, 2022 | 26.48 | 26.59 | 26.37 | 26.49 | 90,660 | -0.15(-0.56%) |
Nov 02, 2022 | 26.76 | 26.99 | 26.61 | 26.64 | 89,065 | -0.16(-0.60%) |
Nov 01, 2022 | 26.92 | 27.50 | 26.74 | 26.80 | 57,730 | +0.05(+0.19%) |
Oct 31, 2022 | 26.78 | 26.83 | 26.66 | 26.75 | 91,963 | -0.05(-0.19%) |
Oct 28, 2022 | 26.64 | 26.82 | 26.64 | 26.80 | 59,927 | +0.14(+0.53%) |
Oct 27, 2022 | 26.59 | 26.77 | 26.59 | 26.66 | 66,892 | +0.15(+0.57%) |
Oct 26, 2022 | 26.35 | 26.70 | 26.35 | 26.51 | 70,925 | +0.19(+0.72%) |
Oct 25, 2022 | 26.06 | 26.34 | 26.06 | 26.32 | 61,023 | +0.06(+0.23%) |
Oct 24, 2022 | 26.24 | 26.29 | 26.14 | 26.26 | 119,739 | +0.16(+0.61%) |
Oct 21, 2022 | 25.71 | 26.13 | 25.68 | 26.10 | 71,950 | +0.34(+1.32%) |
Oct 20, 2022 | 26.02 | 26.12 | 25.70 | 25.76 | 77,042 | -0.26(-1.00%) |
Oct 19, 2022 | 26.21 | 26.23 | 25.82 | 26.02 | 108,510 | -0.29(-1.10%) |
Oct 18, 2022 | 26.50 | 26.50 | 26.22 | 26.31 | 59,171 | +0.21(+0.80%) |
Oct 17, 2022 | 25.93 | 26.17 | 25.93 | 26.10 | 71,994 | +0.48(+1.87%) |
Oct 14, 2022 | 25.93 | 26.02 | 25.60 | 25.62 | 230,171 | -0.18(-0.70%) |
Oct 13, 2022 | 24.87 | 25.83 | 24.76 | 25.80 | 244,595 | +0.67(+2.67%) |
Oct 12, 2022 | 25.09 | 25.25 | 25.00 | 25.13 | 204,166 | +0.01(+0.04%) |
Oct 11, 2022 | 25.41 | 25.43 | 25.09 | 25.12 | 212,623 | -0.50(-1.95%) |
Oct 07, 2022 | 25.62 | 0 | -0.40(-1.54%) | |||
Oct 06, 2022 | 26.53 | 26.53 | 25.95 | 26.02 | 136,837 | -0.59(-2.22%) |
Oct 05, 2022 | 26.74 | 26.74 | 26.54 | 26.61 | 83,330 | -0.33(-1.22%) |
Oct 04, 2022 | 26.73 | 26.97 | 26.73 | 26.94 | 59,174 | +0.53(+2.01%) |
Oct 03, 2022 | 26.06 | 26.56 | 26.05 | 26.41 | 145,493 | +0.50(+1.93%) |
Sep 30, 2022 | 25.98 | 26.20 | 25.90 | 25.91 | 83,579 | -0.04(-0.15%) |
Sep 29, 2022 | 26.17 | 26.19 | 25.80 | 25.95 | 109,516 | -0.39(-1.48%) |
Sep 28, 2022 | 26.00 | 26.42 | 25.92 | 26.34 | 161,219 | +0.29(+1.11%) |
Sep 27, 2022 | 26.35 | 26.39 | 25.98 | 26.05 | 87,966 | -0.14(-0.53%) |
Sep 26, 2022 | 26.29 | 26.41 | 26.10 | 26.19 | 172,116 | -0.22(-0.83%) |
Sep 23, 2022 | 26.72 | 26.72 | 26.25 | 26.41 | 151,861 | -0.66(-2.44%) |
Sep 22, 2022 | 27.26 | 27.26 | 27.07 | 27.07 | 139,158 | -0.17(-0.62%) |
Sep 21, 2022 | 27.50 | 27.54 | 27.24 | 27.24 | 152,967 | -0.17(-0.62%) |
Sep 20, 2022 | 27.63 | 27.63 | 27.25 | 27.41 | 37,742 | -0.30(-1.08%) |
Sep 19, 2022 | 27.40 | 27.72 | 27.36 | 27.71 | 62,406 | +0.18(+0.65%) |
Sep 16, 2022 | 27.35 | 27.53 | 27.35 | 27.53 | 61,806 | -0.02(-0.07%) |
Sep 15, 2022 | 27.57 | 27.73 | 27.52 | 27.55 | 56,387 | -0.04(-0.14%) |
Sep 14, 2022 | 27.73 | 27.74 | 27.55 | 27.59 | 87,431 | -0.11(-0.40%) |
Sep 13, 2022 | 27.87 | 27.94 | 27.63 | 27.70 | 81,391 | -0.44(-1.56%) |
Sep 12, 2022 | 28.00 | 28.26 | 28.00 | 28.14 | 109,318 | +0.26(+0.93%) |
Sep 09, 2022 | 27.60 | 27.91 | 27.60 | 27.88 | 53,558 | +0.44(+1.60%) |
Sep 08, 2022 | 27.13 | 27.44 | 27.06 | 27.44 | 111,313 | +0.22(+0.81%) |
Sep 07, 2022 | 26.96 | 27.25 | 26.87 | 27.22 | 67,280 | +0.22(+0.81%) |
Sep 06, 2022 | 27.27 | 27.32 | 26.93 | 27.00 | 78,783 | -0.22(-0.81%) |
Sep 02, 2022 | 27.22 | 0 | +0.13(+0.48%) |