Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.66 | 26.67 | 26.36 | 26.42 | 63,276 | -0.22(-0.83%) |
Nov 29, 2022 | 26.59 | 26.75 | 26.58 | 26.64 | 52,889 | +0.01(+0.04%) |
Nov 28, 2022 | 26.49 | 26.67 | 26.45 | 26.63 | 110,907 | -0.01(-0.04%) |
Nov 25, 2022 | 26.38 | 26.70 | 26.38 | 26.64 | 47,596 | +0.24(+0.91%) |
Nov 23, 2022 | 26.25 | 26.48 | 26.25 | 26.40 | 74,783 | +0.14(+0.53%) |
Nov 22, 2022 | 26.41 | 26.46 | 26.23 | 26.26 | 79,092 | -0.08(-0.30%) |
Nov 21, 2022 | 26.36 | 26.48 | 26.27 | 26.34 | 183,761 | -0.21(-0.79%) |
Nov 18, 2022 | 26.34 | 26.66 | 26.34 | 26.55 | 54,384 | -0.02(-0.08%) |
Nov 17, 2022 | 26.33 | 26.59 | 26.27 | 26.57 | 73,316 | +0.00(+0.00%) |
Nov 16, 2022 | 26.09 | 26.62 | 26.09 | 26.57 | 103,208 | -0.06(-0.23%) |
Nov 15, 2022 | 26.13 | 26.86 | 26.06 | 26.63 | 142,618 | +0.41(+1.56%) |
Nov 14, 2022 | 26.21 | 26.44 | 26.19 | 26.22 | 88,552 | -0.17(-0.64%) |
Nov 11, 2022 | 26.38 | 26.47 | 26.32 | 26.39 | 145,556 | +0.19(+0.73%) |
Nov 10, 2022 | 26.59 | 26.59 | 26.20 | 26.20 | 411,498 | -0.37(-1.39%) |
Nov 09, 2022 | 26.73 | 26.87 | 26.52 | 26.57 | 839,387 | -0.27(-1.01%) |
Nov 08, 2022 | 27.03 | 27.11 | 26.82 | 26.84 | 289,736 | -0.22(-0.81%) |
Nov 07, 2022 | 27.17 | 27.27 | 27.06 | 27.06 | 204,945 | -0.19(-0.70%) |
Nov 04, 2022 | 27.29 | 27.35 | 27.18 | 27.25 | 69,276 | +0.10(+0.37%) |
Nov 03, 2022 | 27.25 | 27.30 | 27.14 | 27.15 | 137,770 | -0.20(-0.73%) |
Nov 02, 2022 | 27.34 | 27.45 | 27.21 | 27.35 | 159,420 | -0.38(-1.37%) |
Nov 01, 2022 | 27.47 | 27.74 | 27.42 | 27.73 | 121,626 | +0.32(+1.17%) |
Oct 31, 2022 | 27.59 | 27.64 | 27.22 | 27.41 | 215,282 | +0.32(+1.18%) |
Oct 28, 2022 | 27.07 | 27.23 | 26.98 | 27.09 | 140,593 | -0.09(-0.33%) |
Oct 27, 2022 | 27.33 | 27.40 | 27.10 | 27.18 | 188,509 | -0.11(-0.40%) |
Oct 26, 2022 | 27.39 | 27.46 | 27.28 | 27.29 | 102,555 | -0.02(-0.07%) |
Oct 25, 2022 | 27.10 | 27.43 | 27.10 | 27.31 | 201,224 | +0.10(+0.37%) |
Oct 24, 2022 | 27.18 | 27.36 | 27.08 | 27.21 | 136,345 | -0.06(-0.22%) |
Oct 21, 2022 | 27.21 | 27.46 | 27.05 | 27.27 | 157,311 | -0.07(-0.26%) |
Oct 20, 2022 | 27.21 | 27.40 | 27.21 | 27.34 | 193,145 | +0.24(+0.89%) |
Oct 19, 2022 | 27.07 | 27.14 | 26.99 | 27.10 | 143,757 | -0.09(-0.33%) |
Oct 18, 2022 | 27.22 | 27.27 | 26.95 | 27.19 | 218,908 | -0.12(-0.44%) |
Oct 17, 2022 | 27.49 | 27.58 | 27.25 | 27.31 | 230,963 | -0.29(-1.05%) |
Oct 14, 2022 | 27.82 | 27.90 | 27.54 | 27.60 | 166,034 | -0.24(-0.86%) |
Oct 13, 2022 | 27.52 | 27.94 | 27.42 | 27.84 | 223,330 | +0.14(+0.51%) |
Oct 12, 2022 | 27.49 | 27.88 | 27.21 | 27.70 | 402,843 | +0.06(+0.22%) |
Oct 11, 2022 | 27.68 | 27.82 | 27.60 | 27.64 | 100,294 | -0.13(-0.47%) |
Oct 10, 2022 | 27.65 | 28.05 | 27.50 | 27.77 | 421,129 | +0.41(+1.50%) |
Oct 07, 2022 | 27.14 | 27.38 | 27.03 | 27.36 | 168,563 | +0.27(+1.00%) |
Oct 06, 2022 | 27.22 | 27.22 | 26.93 | 27.09 | 218,273 | -0.23(-0.84%) |
Oct 05, 2022 | 27.11 | 27.39 | 27.01 | 27.32 | 112,976 | +0.09(+0.33%) |
Oct 04, 2022 | 27.20 | 27.48 | 27.19 | 27.23 | 137,070 | +0.10(+0.37%) |
Oct 03, 2022 | 27.31 | 27.35 | 26.88 | 27.13 | 213,455 | +0.09(+0.33%) |
Sep 30, 2022 | 26.90 | 27.65 | 26.77 | 27.04 | 341,162 | +0.27(+1.01%) |
Sep 29, 2022 | 26.97 | 26.99 | 26.69 | 26.77 | 137,910 | +0.00(+0.00%) |
Sep 28, 2022 | 26.72 | 26.86 | 26.65 | 26.77 | 151,956 | +0.13(+0.49%) |
Sep 27, 2022 | 26.81 | 27.01 | 26.64 | 26.64 | 415,146 | +0.03(+0.11%) |
Sep 26, 2022 | 26.69 | 26.98 | 26.55 | 26.61 | 524,678 | -0.30(-1.11%) |
Sep 23, 2022 | 26.99 | 27.09 | 26.80 | 26.91 | 324,749 | -0.51(-1.86%) |
Sep 22, 2022 | 27.40 | 27.53 | 27.27 | 27.42 | 156,217 | +0.06(+0.22%) |
Sep 21, 2022 | 27.69 | 27.69 | 27.13 | 27.36 | 307,986 | -0.24(-0.87%) |
Sep 20, 2022 | 27.16 | 27.60 | 27.16 | 27.60 | 288,903 | +0.52(+1.92%) |
Sep 19, 2022 | 26.79 | 27.10 | 26.78 | 27.08 | 276,890 | -0.01(-0.04%) |
Sep 16, 2022 | 26.76 | 27.16 | 26.69 | 27.09 | 623,442 | +0.06(+0.22%) |
Sep 15, 2022 | 27.22 | 27.50 | 26.92 | 27.03 | 188,154 | -0.27(-0.99%) |
Sep 14, 2022 | 27.44 | 27.50 | 27.22 | 27.30 | 395,092 | -0.27(-0.98%) |
Sep 13, 2022 | 27.46 | 27.68 | 27.41 | 27.57 | 188,498 | -0.03(-0.11%) |
Sep 12, 2022 | 27.20 | 27.72 | 27.07 | 27.60 | 397,424 | +0.34(+1.25%) |
Sep 09, 2022 | 26.93 | 27.33 | 26.93 | 27.26 | 204,649 | +0.51(+1.91%) |
Sep 08, 2022 | 26.90 | 26.91 | 26.40 | 26.75 | 155,150 | -0.08(-0.30%) |
Sep 07, 2022 | 27.16 | 27.44 | 26.83 | 26.83 | 471,393 | -0.25(-0.92%) |
Sep 06, 2022 | 26.78 | 27.08 | 26.49 | 27.08 | 288,520 | +0.47(+1.77%) |
Sep 02, 2022 | 26.63 | 26.75 | 26.48 | 26.61 | 103,942 | +0.18(+0.68%) |