Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.89 | 29.06 | 27.39 | 28.96 | 561,656 | +1.46(+5.31%) |
Nov 29, 2022 | 27.50 | 28.29 | 27.38 | 27.50 | 219,158 | -0.30(-1.08%) |
Nov 28, 2022 | 28.46 | 29.12 | 27.60 | 27.80 | 341,561 | -0.71(-2.49%) |
Nov 25, 2022 | 28.92 | 29.14 | 28.25 | 28.51 | 123,111 | -0.62(-2.13%) |
Nov 23, 2022 | 29.34 | 29.96 | 28.79 | 29.13 | 256,932 | +0.03(+0.10%) |
Nov 22, 2022 | 27.39 | 29.41 | 26.70 | 29.10 | 383,256 | +1.75(+6.40%) |
Nov 21, 2022 | 28.69 | 29.06 | 27.15 | 27.35 | 301,336 | -1.45(-5.03%) |
Nov 18, 2022 | 29.11 | 29.91 | 28.66 | 28.80 | 620,094 | +0.41(+1.44%) |
Nov 17, 2022 | 27.86 | 28.64 | 27.60 | 28.39 | 232,881 | -0.04(-0.14%) |
Nov 16, 2022 | 29.34 | 29.87 | 27.75 | 28.43 | 789,863 | -0.92(-3.13%) |
Nov 15, 2022 | 29.82 | 30.32 | 28.77 | 29.35 | 448,195 | -0.03(-0.10%) |
Nov 14, 2022 | 29.24 | 30.18 | 28.98 | 29.38 | 695,523 | +0.01(+0.03%) |
Nov 11, 2022 | 28.27 | 29.89 | 27.80 | 29.37 | 592,697 | +1.32(+4.71%) |
Nov 10, 2022 | 26.79 | 28.61 | 26.53 | 28.05 | 980,508 | +2.39(+9.31%) |
Nov 09, 2022 | 25.83 | 26.30 | 25.08 | 25.66 | 605,425 | -0.04(-0.16%) |
Nov 08, 2022 | 27.51 | 28.09 | 24.41 | 25.70 | 892,678 | -1.41(-5.20%) |
Nov 07, 2022 | 27.93 | 28.20 | 27.00 | 27.11 | 403,096 | -0.88(-3.14%) |
Nov 04, 2022 | 28.71 | 28.71 | 26.96 | 27.99 | 582,008 | -0.48(-1.69%) |
Nov 03, 2022 | 28.24 | 29.43 | 28.03 | 28.47 | 420,139 | -0.27(-0.94%) |
Nov 02, 2022 | 29.13 | 28.74 | 396,349 | -0.58(-1.98%) | ||
Nov 01, 2022 | 29.61 | 30.79 | 28.80 | 29.32 | 563,404 | +1.36(+4.86%) |
Oct 31, 2022 | 28.55 | 28.59 | 27.04 | 27.96 | 784,738 | -0.77(-2.68%) |
Oct 28, 2022 | 28.27 | 28.93 | 27.81 | 28.73 | 525,225 | +0.54(+1.92%) |
Oct 27, 2022 | 28.40 | 28.95 | 27.60 | 28.19 | 416,520 | +0.15(+0.53%) |
Oct 26, 2022 | 27.66 | 28.83 | 27.19 | 28.04 | 500,953 | +0.68(+2.49%) |
Oct 25, 2022 | 26.50 | 27.72 | 25.53 | 27.36 | 485,330 | +1.24(+4.75%) |
Oct 24, 2022 | 26.26 | 26.46 | 25.07 | 26.12 | 276,008 | -0.11(-0.42%) |
Oct 21, 2022 | 25.75 | 26.34 | 25.16 | 26.23 | 582,473 | +0.62(+2.42%) |
Oct 20, 2022 | 26.10 | 26.77 | 25.29 | 25.61 | 739,987 | -0.14(-0.54%) |
Oct 19, 2022 | 26.77 | 26.90 | 25.30 | 25.75 | 894,644 | -1.41(-5.19%) |
Oct 18, 2022 | 27.18 | 27.53 | 26.66 | 27.16 | 367,042 | +0.48(+1.80%) |
Oct 17, 2022 | 27.16 | 27.81 | 26.38 | 26.68 | 571,057 | -0.06(-0.22%) |
Oct 14, 2022 | 27.59 | 28.85 | 26.68 | 26.74 | 698,694 | -0.67(-2.44%) |
Oct 13, 2022 | 26.59 | 27.97 | 25.72 | 27.41 | 515,432 | +0.51(+1.90%) |
Oct 12, 2022 | 27.24 | 27.40 | 26.59 | 26.90 | 314,262 | -0.22(-0.81%) |
Oct 11, 2022 | 26.63 | 27.93 | 26.37 | 27.12 | 428,545 | +0.13(+0.48%) |
Oct 10, 2022 | 27.20 | 27.40 | 25.97 | 26.99 | 504,850 | -0.17(-0.63%) |
Oct 07, 2022 | 29.45 | 29.45 | 27.12 | 27.16 | 603,791 | -2.80(-9.35%) |
Oct 06, 2022 | 29.68 | 30.33 | 29.30 | 29.96 | 368,133 | +0.13(+0.44%) |
Oct 05, 2022 | 29.83 | 30.17 | 28.58 | 29.83 | 605,723 | -0.31(-1.03%) |
Oct 04, 2022 | 29.22 | 30.18 | 29.22 | 30.14 | 531,876 | +1.08(+3.72%) |
Oct 03, 2022 | 28.71 | 29.73 | 27.93 | 29.06 | 477,768 | +0.80(+2.83%) |
Sep 30, 2022 | 27.84 | 29.71 | 27.84 | 28.26 | 407,781 | +0.39(+1.40%) |
Sep 29, 2022 | 28.52 | 28.54 | 27.05 | 27.87 | 439,384 | -0.13(-0.46%) |
Sep 28, 2022 | 28.40 | 29.23 | 27.97 | 28.00 | 884,599 | +0.28(+1.01%) |
Sep 27, 2022 | 27.34 | 28.55 | 27.13 | 27.72 | 803,281 | +0.90(+3.36%) |
Sep 26, 2022 | 26.57 | 27.83 | 26.32 | 26.82 | 491,598 | +0.61(+2.33%) |
Sep 23, 2022 | 26.41 | 26.66 | 25.46 | 26.21 | 605,983 | -0.20(-0.76%) |
Sep 22, 2022 | 26.45 | 26.80 | 25.76 | 26.41 | 610,361 | -0.28(-1.05%) |
Sep 21, 2022 | 27.91 | 27.93 | 26.61 | 26.69 | 483,233 | -0.84(-3.05%) |
Sep 20, 2022 | 27.68 | 28.18 | 26.98 | 27.53 | 609,119 | -0.52(-1.85%) |
Sep 19, 2022 | 27.87 | 28.27 | 27.48 | 28.05 | 856,491 | -0.31(-1.09%) |
Sep 16, 2022 | 29.17 | 29.90 | 27.54 | 28.36 | 1,605,131 | -1.53(-5.12%) |
Sep 15, 2022 | 29.35 | 30.59 | 29.01 | 29.89 | 426,563 | +0.24(+0.81%) |
Sep 14, 2022 | 29.96 | 30.23 | 28.97 | 29.65 | 657,058 | +0.12(+0.41%) |
Sep 13, 2022 | 30.60 | 30.82 | 29.17 | 29.53 | 726,070 | -1.08(-3.53%) |
Sep 12, 2022 | 31.11 | 31.22 | 30.29 | 30.61 | 695,710 | -0.47(-1.51%) |
Sep 09, 2022 | 32.42 | 33.11 | 30.85 | 31.08 | 597,880 | -1.10(-3.42%) |
Sep 08, 2022 | 31.27 | 32.66 | 31.27 | 32.18 | 835,286 | +0.67(+2.13%) |
Sep 07, 2022 | 28.98 | 31.83 | 28.98 | 31.51 | 664,350 | +2.56(+8.84%) |
Sep 06, 2022 | 29.73 | 30.52 | 28.60 | 28.95 | 608,938 | -0.59(-2.00%) |
Sep 02, 2022 | 30.12 | 30.68 | 29.23 | 29.54 | 591,118 | -0.26(-0.87%) |