Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.57 | 28.79 | 27.57 | 28.65 | 86,633 | +1.06(+3.84%) |
Nov 29, 2022 | 27.52 | 28.16 | 27.52 | 27.59 | 48,828 | -0.08(-0.29%) |
Nov 28, 2022 | 28.09 | 28.39 | 27.61 | 27.67 | 55,905 | -0.35(-1.25%) |
Nov 25, 2022 | 28.30 | 28.55 | 28.02 | 28.02 | 43,751 | -0.28(-0.99%) |
Nov 23, 2022 | 27.90 | 28.43 | 27.42 | 28.30 | 72,721 | +0.70(+2.54%) |
Nov 22, 2022 | 27.39 | 27.82 | 26.97 | 27.60 | 56,681 | +0.47(+1.73%) |
Nov 21, 2022 | 27.20 | 27.48 | 26.75 | 27.13 | 61,605 | -0.07(-0.26%) |
Nov 18, 2022 | 27.66 | 27.73 | 26.92 | 27.20 | 70,061 | +0.13(+0.48%) |
Nov 17, 2022 | 27.23 | 27.23 | 26.59 | 27.07 | 47,009 | -0.40(-1.46%) |
Nov 16, 2022 | 26.69 | 27.67 | 26.47 | 27.47 | 97,327 | +0.65(+2.42%) |
Nov 15, 2022 | 26.23 | 27.05 | 26.16 | 26.82 | 112,358 | +1.18(+4.60%) |
Nov 14, 2022 | 26.55 | 26.81 | 25.64 | 25.64 | 107,214 | -1.17(-4.36%) |
Nov 11, 2022 | 26.54 | 26.96 | 25.65 | 26.81 | 117,115 | +0.11(+0.41%) |
Nov 10, 2022 | 26.49 | 27.16 | 26.00 | 26.70 | 111,932 | +1.40(+5.53%) |
Nov 09, 2022 | 26.63 | 26.67 | 25.17 | 25.30 | 102,494 | -1.76(-6.50%) |
Nov 08, 2022 | 27.50 | 27.66 | 26.77 | 27.06 | 49,641 | -0.29(-1.06%) |
Nov 07, 2022 | 28.00 | 28.00 | 27.25 | 27.35 | 67,448 | -0.13(-0.47%) |
Nov 04, 2022 | 28.00 | 28.00 | 26.95 | 27.48 | 58,246 | -0.16(-0.58%) |
Nov 03, 2022 | 27.28 | 28.07 | 27.21 | 27.64 | 70,077 | -0.17(-0.61%) |
Nov 02, 2022 | 28.37 | 27.52 | 27.81 | 95,825 | -0.41(-1.45%) | |
Nov 01, 2022 | 28.40 | 28.77 | 27.87 | 28.22 | 91,293 | +0.35(+1.26%) |
Oct 31, 2022 | 27.78 | 28.09 | 27.23 | 27.87 | 90,458 | +0.32(+1.16%) |
Oct 28, 2022 | 27.00 | 27.84 | 26.64 | 27.55 | 51,678 | +0.68(+2.53%) |
Oct 27, 2022 | 26.74 | 27.28 | 26.51 | 26.87 | 50,534 | +0.46(+1.74%) |
Oct 26, 2022 | 26.81 | 27.40 | 26.40 | 26.41 | 57,605 | -0.31(-1.16%) |
Oct 25, 2022 | 25.62 | 26.95 | 25.62 | 26.72 | 60,564 | +1.12(+4.37%) |
Oct 24, 2022 | 26.05 | 26.18 | 25.11 | 25.60 | 57,244 | -0.26(-1.01%) |
Oct 21, 2022 | 25.51 | 25.97 | 25.07 | 25.86 | 64,326 | +0.61(+2.42%) |
Oct 20, 2022 | 24.85 | 25.75 | 24.81 | 25.25 | 46,656 | +0.42(+1.69%) |
Oct 19, 2022 | 24.60 | 25.14 | 24.31 | 24.83 | 52,320 | -0.19(-0.76%) |
Oct 18, 2022 | 25.27 | 25.38 | 24.50 | 25.02 | 50,900 | +0.34(+1.38%) |
Oct 17, 2022 | 24.11 | 24.71 | 23.89 | 24.68 | 87,247 | +1.27(+5.43%) |
Oct 14, 2022 | 23.95 | 24.23 | 23.20 | 23.41 | 45,028 | -0.37(-1.56%) |
Oct 13, 2022 | 22.52 | 23.93 | 22.10 | 23.78 | 66,386 | +0.88(+3.84%) |
Oct 12, 2022 | 23.50 | 23.50 | 22.81 | 22.90 | 46,791 | -0.62(-2.64%) |
Oct 11, 2022 | 23.01 | 23.53 | 22.40 | 23.52 | 80,642 | +0.37(+1.60%) |
Oct 10, 2022 | 24.22 | 24.25 | 23.12 | 23.15 | 79,138 | -0.90(-3.74%) |
Oct 07, 2022 | 23.63 | 24.15 | 23.30 | 24.05 | 76,971 | +0.08(+0.33%) |
Oct 06, 2022 | 23.94 | 24.28 | 23.80 | 23.97 | 37,805 | -0.21(-0.87%) |
Oct 05, 2022 | 23.81 | 24.25 | 23.57 | 24.18 | 42,099 | -0.08(-0.33%) |
Oct 04, 2022 | 23.75 | 24.35 | 23.75 | 24.26 | 63,611 | +1.02(+4.39%) |
Oct 03, 2022 | 23.44 | 23.58 | 22.74 | 23.24 | 72,847 | +0.20(+0.87%) |
Sep 30, 2022 | 23.06 | 23.93 | 22.89 | 23.04 | 69,024 | -0.20(-0.86%) |
Sep 29, 2022 | 23.13 | 23.34 | 22.60 | 23.24 | 55,502 | -0.20(-0.85%) |
Sep 28, 2022 | 23.19 | 23.87 | 22.98 | 23.44 | 60,123 | +0.42(+1.82%) |
Sep 27, 2022 | 22.59 | 23.07 | 22.52 | 23.02 | 84,534 | +0.81(+3.65%) |
Sep 26, 2022 | 22.32 | 22.92 | 22.04 | 22.21 | 60,978 | -0.34(-1.51%) |
Sep 23, 2022 | 22.75 | 22.97 | 22.26 | 22.55 | 86,033 | -0.49(-2.13%) |
Sep 22, 2022 | 23.49 | 23.49 | 22.87 | 23.04 | 64,167 | -0.52(-2.21%) |
Sep 21, 2022 | 24.20 | 24.47 | 23.55 | 23.56 | 57,868 | -0.25(-1.05%) |
Sep 20, 2022 | 24.18 | 24.59 | 23.75 | 23.81 | 63,244 | -0.37(-1.53%) |
Sep 19, 2022 | 24.47 | 24.65 | 23.55 | 24.18 | 127,800 | -0.53(-2.14%) |
Sep 16, 2022 | 25.84 | 26.13 | 24.71 | 24.71 | 312,635 | -1.40(-5.36%) |
Sep 15, 2022 | 25.57 | 26.50 | 25.56 | 26.11 | 109,906 | +0.48(+1.87%) |
Sep 14, 2022 | 25.92 | 25.92 | 25.37 | 25.63 | 87,858 | -0.37(-1.42%) |
Sep 13, 2022 | 25.81 | 26.46 | 25.81 | 26.00 | 82,049 | -0.64(-2.40%) |
Sep 12, 2022 | 26.63 | 26.81 | 26.22 | 26.64 | 56,562 | +0.23(+0.87%) |
Sep 09, 2022 | 26.25 | 26.46 | 25.71 | 26.41 | 90,923 | +0.53(+2.05%) |
Sep 08, 2022 | 25.94 | 26.35 | 25.80 | 25.88 | 53,903 | -0.38(-1.45%) |
Sep 07, 2022 | 25.17 | 26.36 | 25.17 | 26.26 | 46,528 | +0.84(+3.30%) |
Sep 06, 2022 | 26.08 | 26.30 | 25.22 | 25.42 | 74,025 | -0.65(-2.49%) |
Sep 02, 2022 | 26.61 | 26.94 | 25.79 | 26.07 | 59,406 | -0.06(-0.23%) |