Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.16 | 27.40 | 26.90 | 26.95 | 5,064 | +0.08(+0.28%) |
Nov 29, 2022 | 27.38 | 27.51 | 26.87 | 26.87 | 6,415 | -0.50(-1.82%) |
Nov 28, 2022 | 27.55 | 27.69 | 27.35 | 27.37 | 10,597 | -0.09(-0.34%) |
Nov 25, 2022 | 27.57 | 27.57 | 27.43 | 27.47 | 2,491 | -0.10(-0.38%) |
Nov 23, 2022 | 27.47 | 27.73 | 27.34 | 27.57 | 10,274 | +0.01(+0.03%) |
Nov 22, 2022 | 27.64 | 27.74 | 27.33 | 27.56 | 7,017 | +0.00(+0.00%) |
Nov 21, 2022 | 27.70 | 27.86 | 27.34 | 27.56 | 25,371 | -0.14(-0.51%) |
Nov 18, 2022 | 28.27 | 28.27 | 27.50 | 27.70 | 8,371 | +0.00(+0.00%) |
Nov 17, 2022 | 27.87 | 27.88 | 27.51 | 27.70 | 4,155 | -0.19(-0.68%) |
Nov 16, 2022 | 27.67 | 27.89 | 27.47 | 27.89 | 6,347 | +0.22(+0.78%) |
Nov 15, 2022 | 28.23 | 28.23 | 27.33 | 27.67 | 39,854 | +0.22(+0.79%) |
Nov 14, 2022 | 27.64 | 27.64 | 27.32 | 27.46 | 6,423 | -0.19(-0.68%) |
Nov 11, 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 716 | -0.04(-0.14%) |
Nov 10, 2022 | 27.81 | 28.16 | 27.56 | 27.68 | 2,979 | +0.21(+0.75%) |
Nov 09, 2022 | 27.73 | 27.85 | 27.32 | 27.48 | 5,440 | +0.09(+0.34%) |
Nov 08, 2022 | 27.47 | 27.70 | 27.32 | 27.38 | 5,108 | -0.04(-0.14%) |
Nov 07, 2022 | 28.02 | 28.02 | 27.37 | 27.42 | 1,945 | -0.17(-0.61%) |
Nov 04, 2022 | 27.59 | 27.59 | 27.59 | 27.59 | 157 | +0.22(+0.79%) |
Nov 03, 2022 | 27.35 | 27.59 | 27.04 | 27.37 | 73,699 | -0.01(-0.05%) |
Nov 02, 2022 | 27.89 | 28.16 | 27.39 | 27.39 | 4,248 | +0.06(+0.22%) |
Nov 01, 2022 | 27.79 | 27.79 | 27.32 | 27.32 | 1,363 | +0.00(+0.00%) |
Oct 31, 2022 | 27.42 | 27.59 | 27.32 | 27.32 | 1,761 | -0.14(-0.51%) |
Oct 28, 2022 | 26.99 | 27.61 | 26.99 | 27.47 | 2,420 | +0.00(+0.00%) |
Oct 27, 2022 | 27.47 | 27.47 | 26.97 | 27.47 | 732 | +0.42(+1.57%) |
Oct 26, 2022 | 27.04 | 27.04 | 26.85 | 27.04 | 1,715 | +0.09(+0.35%) |
Oct 25, 2022 | 26.62 | 26.98 | 26.38 | 26.95 | 8,269 | +0.15(+0.56%) |
Oct 24, 2022 | 27.25 | 27.33 | 26.55 | 26.80 | 8,474 | -0.34(-1.25%) |
Oct 21, 2022 | 27.58 | 27.68 | 26.85 | 27.14 | 6,648 | -0.28(-1.03%) |
Oct 20, 2022 | 27.42 | 27.93 | 27.16 | 27.42 | 9,773 | -0.05(-0.17%) |
Oct 19, 2022 | 27.32 | 28.27 | 26.91 | 27.47 | 2,822 | +0.05(+0.17%) |
Oct 18, 2022 | 26.92 | 28.11 | 26.92 | 27.42 | 7,267 | +0.28(+1.04%) |
Oct 17, 2022 | 27.24 | 27.24 | 27.14 | 27.14 | 844 | -0.05(-0.17%) |
Oct 14, 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 581 | +0.14(+0.52%) |
Oct 13, 2022 | 26.81 | 27.12 | 26.38 | 27.04 | 5,626 | +0.01(+0.04%) |
Oct 12, 2022 | 26.55 | 27.04 | 26.54 | 27.03 | 7,126 | +0.39(+1.45%) |
Oct 11, 2022 | 27.80 | 27.80 | 25.92 | 26.65 | 4,845 | -0.01(-0.04%) |
Oct 10, 2022 | 26.66 | 26.66 | 26.66 | 26.66 | 476 | +0.37(+1.40%) |
Oct 07, 2022 | 26.20 | 26.82 | 25.91 | 26.29 | 14,673 | -0.56(-2.07%) |
Oct 06, 2022 | 26.38 | 27.80 | 26.19 | 26.84 | 4,196 | +0.59(+2.26%) |
Oct 05, 2022 | 26.12 | 26.48 | 26.12 | 26.25 | 3,120 | +0.29(+1.13%) |
Oct 04, 2022 | 25.91 | 26.90 | 25.91 | 25.96 | 7,567 | +0.05(+0.18%) |
Oct 03, 2022 | 25.88 | 26.36 | 25.56 | 25.91 | 4,733 | +0.38(+1.48%) |
Sep 30, 2022 | 25.71 | 26.06 | 25.44 | 25.53 | 6,579 | +0.09(+0.37%) |
Sep 29, 2022 | 25.44 | 26.01 | 25.04 | 25.44 | 8,318 | +0.14(+0.56%) |
Sep 28, 2022 | 25.06 | 25.55 | 25.06 | 25.30 | 7,852 | +0.00(+0.00%) |
Sep 27, 2022 | 25.34 | 25.34 | 25.20 | 25.30 | 4,153 | -0.05(-0.19%) |
Sep 26, 2022 | 25.35 | 25.52 | 25.29 | 25.35 | 6,902 | -0.18(-0.70%) |
Sep 23, 2022 | 25.41 | 25.52 | 25.10 | 25.52 | 8,351 | -0.08(-0.29%) |
Sep 22, 2022 | 25.47 | 25.74 | 25.37 | 25.60 | 2,234 | -0.02(-0.07%) |
Sep 21, 2022 | 25.41 | 25.66 | 25.25 | 25.62 | 12,083 | +0.07(+0.26%) |
Sep 20, 2022 | 25.44 | 25.57 | 25.25 | 25.55 | 3,807 | +0.09(+0.37%) |
Sep 19, 2022 | 25.32 | 25.57 | 25.20 | 25.46 | 9,278 | -0.11(-0.44%) |
Sep 16, 2022 | 25.52 | 25.81 | 25.44 | 25.57 | 9,354 | -0.13(-0.51%) |
Sep 15, 2022 | 25.48 | 26.01 | 25.48 | 25.70 | 12,335 | +0.05(+0.18%) |
Sep 14, 2022 | 25.53 | 26.01 | 25.44 | 25.66 | 25,347 | +0.03(+0.11%) |
Sep 13, 2022 | 25.82 | 26.63 | 25.63 | 25.63 | 3,249 | -0.09(-0.37%) |
Sep 12, 2022 | 25.66 | 25.85 | 25.49 | 25.72 | 6,275 | +0.02(+0.07%) |
Sep 09, 2022 | 25.13 | 25.81 | 25.03 | 25.70 | 14,824 | +0.41(+1.64%) |
Sep 08, 2022 | 25.00 | 25.35 | 25.00 | 25.29 | 1,811 | -0.06(-0.22%) |
Sep 07, 2022 | 25.32 | 25.38 | 25.09 | 25.35 | 7,122 | +0.03(+0.11%) |
Sep 06, 2022 | 25.43 | 25.43 | 24.88 | 25.32 | 18,800 | -0.13(-0.52%) |
Sep 02, 2022 | 25.53 | 25.53 | 25.10 | 25.45 | 8,104 | +0.20(+0.78%) |