Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.13 | 29.46 | 28.93 | 29.46 | 105,759 | +0.39(+1.32%) |
Nov 29, 2022 | 28.63 | 29.12 | 28.61 | 29.07 | 35,383 | +0.66(+2.34%) |
Nov 28, 2022 | 28.63 | 28.87 | 28.17 | 28.41 | 343,886 | -0.52(-1.81%) |
Nov 25, 2022 | 28.81 | 29.13 | 28.78 | 28.93 | 33,404 | +0.14(+0.49%) |
Nov 23, 2022 | 29.05 | 29.26 | 28.73 | 28.79 | 71,788 | -0.56(-1.91%) |
Nov 22, 2022 | 28.84 | 29.44 | 28.70 | 29.35 | 94,290 | +0.85(+2.98%) |
Nov 21, 2022 | 28.83 | 28.83 | 27.66 | 28.50 | 60,792 | -0.37(-1.27%) |
Nov 18, 2022 | 28.21 | 28.87 | 28.12 | 28.87 | 62,194 | +0.38(+1.35%) |
Nov 17, 2022 | 28.39 | 28.59 | 28.11 | 28.49 | 45,329 | -0.21(-0.73%) |
Nov 16, 2022 | 28.41 | 28.78 | 28.17 | 28.70 | 25,921 | +0.10(+0.37%) |
Nov 15, 2022 | 28.94 | 29.22 | 28.44 | 28.59 | 52,861 | -0.15(-0.52%) |
Nov 14, 2022 | 28.90 | 29.54 | 28.43 | 28.74 | 59,896 | -0.17(-0.58%) |
Nov 11, 2022 | 29.33 | 29.34 | 28.68 | 28.91 | 45,743 | -0.14(-0.48%) |
Nov 10, 2022 | 28.65 | 29.10 | 28.32 | 29.05 | 55,678 | +0.98(+3.49%) |
Nov 09, 2022 | 28.78 | 28.87 | 28.02 | 28.07 | 65,739 | -1.04(-3.58%) |
Nov 08, 2022 | 29.12 | 29.22 | 28.77 | 29.11 | 54,970 | +0.06(+0.21%) |
Nov 07, 2022 | 29.02 | 29.23 | 28.50 | 29.05 | 54,508 | +0.03(+0.12%) |
Nov 04, 2022 | 29.36 | 29.36 | 28.34 | 29.01 | 150,285 | +0.24(+0.82%) |
Nov 03, 2022 | 28.46 | 28.93 | 28.13 | 28.78 | 96,116 | +0.14(+0.49%) |
Nov 02, 2022 | 29.07 | 29.40 | 28.37 | 28.64 | 93,301 | -0.68(-2.33%) |
Nov 01, 2022 | 29.48 | 29.57 | 29.20 | 29.32 | 41,096 | +0.20(+0.69%) |
Oct 31, 2022 | 28.53 | 29.31 | 28.53 | 29.12 | 361,029 | +0.48(+1.68%) |
Oct 28, 2022 | 28.59 | 28.77 | 28.18 | 28.64 | 99,618 | +0.21(+0.74%) |
Oct 27, 2022 | 28.43 | 28.67 | 28.16 | 28.43 | 98,148 | +0.42(+1.50%) |
Oct 26, 2022 | 28.00 | 28.17 | 27.86 | 28.01 | 68,297 | +0.14(+0.50%) |
Oct 25, 2022 | 27.56 | 27.90 | 27.48 | 27.87 | 102,028 | +0.36(+1.30%) |
Oct 24, 2022 | 27.81 | 27.81 | 27.24 | 27.51 | 68,522 | -0.31(-1.10%) |
Oct 21, 2022 | 27.39 | 27.81 | 27.19 | 27.81 | 52,219 | +0.52(+1.92%) |
Oct 20, 2022 | 27.45 | 27.59 | 27.10 | 27.29 | 36,916 | -0.08(-0.29%) |
Oct 19, 2022 | 27.25 | 27.52 | 26.93 | 27.37 | 56,164 | +0.10(+0.38%) |
Oct 18, 2022 | 26.99 | 27.53 | 26.93 | 27.26 | 40,156 | +0.49(+1.82%) |
Oct 17, 2022 | 26.39 | 26.83 | 26.27 | 26.78 | 34,192 | +0.70(+2.70%) |
Oct 14, 2022 | 26.46 | 26.58 | 25.99 | 26.07 | 29,648 | -0.57(-2.15%) |
Oct 13, 2022 | 25.46 | 26.70 | 25.29 | 26.65 | 66,900 | +0.72(+2.78%) |
Oct 12, 2022 | 25.86 | 26.40 | 25.43 | 25.93 | 21,033 | +0.06(+0.24%) |
Oct 11, 2022 | 24.93 | 26.06 | 24.76 | 25.86 | 49,994 | +0.65(+2.58%) |
Oct 10, 2022 | 25.80 | 26.20 | 25.12 | 25.21 | 52,748 | -0.59(-2.29%) |
Oct 07, 2022 | 26.31 | 26.31 | 25.74 | 25.80 | 42,507 | -0.39(-1.49%) |
Oct 06, 2022 | 26.59 | 26.71 | 26.01 | 26.19 | 26,408 | -0.42(-1.57%) |
Oct 05, 2022 | 26.38 | 26.71 | 25.70 | 26.61 | 91,761 | +0.11(+0.43%) |
Oct 04, 2022 | 25.92 | 26.50 | 25.92 | 26.50 | 87,702 | +1.02(+3.99%) |
Oct 03, 2022 | 25.43 | 25.85 | 25.06 | 25.48 | 234,454 | +0.75(+3.02%) |
Sep 30, 2022 | 24.64 | 25.20 | 24.28 | 24.73 | 31,169 | +0.00(+0.00%) |
Sep 29, 2022 | 24.87 | 24.95 | 23.76 | 24.73 | 165,708 | -0.38(-1.52%) |
Sep 28, 2022 | 23.81 | 25.16 | 23.52 | 25.12 | 99,058 | +1.47(+6.21%) |
Sep 27, 2022 | 23.58 | 24.29 | 23.34 | 23.65 | 85,383 | +0.37(+1.61%) |
Sep 26, 2022 | 23.85 | 24.06 | 23.01 | 23.28 | 170,036 | -0.75(-3.11%) |
Sep 23, 2022 | 25.80 | 25.80 | 23.74 | 24.02 | 253,892 | -2.07(-7.93%) |
Sep 22, 2022 | 27.11 | 27.25 | 26.06 | 26.09 | 100,443 | -0.84(-3.13%) |
Sep 21, 2022 | 27.80 | 27.80 | 26.93 | 26.93 | 40,586 | -0.40(-1.46%) |
Sep 20, 2022 | 27.25 | 27.53 | 27.05 | 27.33 | 40,101 | -0.09(-0.32%) |
Sep 19, 2022 | 26.76 | 27.51 | 26.69 | 27.42 | 104,383 | +0.19(+0.70%) |
Sep 16, 2022 | 27.94 | 27.94 | 26.98 | 27.23 | 80,590 | -0.88(-3.13%) |
Sep 15, 2022 | 28.43 | 28.52 | 28.08 | 28.11 | 32,748 | -0.47(-1.66%) |
Sep 14, 2022 | 27.74 | 28.58 | 27.74 | 28.58 | 171,010 | +0.92(+3.34%) |
Sep 13, 2022 | 28.04 | 28.28 | 27.66 | 27.66 | 36,232 | -0.66(-2.35%) |
Sep 12, 2022 | 28.17 | 28.55 | 28.02 | 28.33 | 48,821 | +0.35(+1.26%) |
Sep 09, 2022 | 27.68 | 28.02 | 27.68 | 27.97 | 42,490 | +0.73(+2.69%) |
Sep 08, 2022 | 27.22 | 27.32 | 26.88 | 27.24 | 26,443 | +0.03(+0.13%) |
Sep 07, 2022 | 26.83 | 27.20 | 26.53 | 27.20 | 121,558 | +0.30(+1.12%) |
Sep 06, 2022 | 27.63 | 27.75 | 26.83 | 26.90 | 241,586 | -0.52(-1.89%) |
Sep 02, 2022 | 27.60 | 27.73 | 27.16 | 27.42 | 97,309 | +0.41(+1.53%) |