Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.07 | 28.64 | 27.43 | 28.54 | 255,209 | +0.59(+2.11%) |
Nov 29, 2022 | 27.95 | 28.60 | 27.84 | 27.95 | 110,006 | +0.01(+0.03%) |
Nov 28, 2022 | 28.62 | 28.87 | 27.87 | 27.94 | 170,950 | -0.96(-3.34%) |
Nov 25, 2022 | 28.99 | 29.27 | 28.88 | 28.91 | 34,220 | -0.14(-0.49%) |
Nov 23, 2022 | 28.96 | 29.34 | 28.16 | 29.05 | 138,339 | +0.06(+0.20%) |
Nov 22, 2022 | 28.53 | 29.30 | 28.27 | 28.99 | 237,928 | +0.66(+2.34%) |
Nov 21, 2022 | 28.05 | 28.51 | 27.85 | 28.33 | 309,197 | +0.27(+0.98%) |
Nov 18, 2022 | 28.58 | 28.58 | 27.81 | 28.06 | 239,330 | +0.07(+0.24%) |
Nov 17, 2022 | 28.39 | 28.66 | 27.63 | 27.99 | 134,905 | -0.89(-3.08%) |
Nov 16, 2022 | 29.34 | 29.34 | 28.81 | 28.88 | 135,981 | -0.75(-2.52%) |
Nov 15, 2022 | 29.65 | 30.10 | 29.39 | 29.63 | 348,664 | +0.56(+1.92%) |
Nov 14, 2022 | 29.97 | 30.22 | 28.89 | 29.07 | 196,332 | -1.17(-3.88%) |
Nov 11, 2022 | 28.78 | 30.38 | 28.64 | 30.24 | 416,103 | +1.61(+5.61%) |
Nov 10, 2022 | 28.79 | 29.48 | 28.15 | 28.64 | 1,368,217 | +1.26(+4.59%) |
Nov 09, 2022 | 27.52 | 28.09 | 27.19 | 27.38 | 228,793 | -0.40(-1.43%) |
Nov 08, 2022 | 28.45 | 28.45 | 27.36 | 27.77 | 286,331 | -0.46(-1.64%) |
Nov 07, 2022 | 28.32 | 28.53 | 27.77 | 28.24 | 224,013 | +0.27(+0.98%) |
Nov 04, 2022 | 26.85 | 28.78 | 26.73 | 27.96 | 389,042 | +0.86(+3.17%) |
Nov 03, 2022 | 27.10 | 27.92 | 26.71 | 27.10 | 306,796 | -0.59(-2.12%) |
Nov 02, 2022 | 28.32 | 27.69 | 319,367 | -0.66(-2.33%) | ||
Nov 01, 2022 | 28.26 | 28.60 | 28.07 | 28.35 | 278,166 | +0.44(+1.56%) |
Oct 31, 2022 | 28.24 | 28.80 | 27.63 | 27.92 | 414,852 | -0.44(-1.53%) |
Oct 28, 2022 | 27.11 | 28.36 | 26.56 | 28.35 | 249,456 | +1.25(+4.61%) |
Oct 27, 2022 | 27.15 | 27.54 | 26.83 | 27.10 | 219,482 | +0.24(+0.88%) |
Oct 26, 2022 | 26.25 | 27.51 | 25.96 | 26.87 | 259,792 | +0.60(+2.27%) |
Oct 25, 2022 | 24.84 | 26.28 | 24.78 | 26.27 | 250,000 | +1.46(+5.87%) |
Oct 24, 2022 | 24.56 | 24.95 | 24.15 | 24.81 | 130,154 | +0.43(+1.78%) |
Oct 21, 2022 | 23.12 | 24.63 | 22.44 | 24.38 | 336,454 | +1.30(+5.61%) |
Oct 20, 2022 | 23.66 | 24.34 | 22.89 | 23.08 | 252,910 | -0.54(-2.28%) |
Oct 19, 2022 | 24.11 | 24.15 | 23.24 | 23.62 | 231,357 | -0.96(-3.89%) |
Oct 18, 2022 | 25.16 | 25.36 | 24.41 | 24.58 | 163,665 | +0.08(+0.31%) |
Oct 17, 2022 | 24.10 | 24.81 | 24.10 | 24.50 | 149,595 | +1.01(+4.31%) |
Oct 14, 2022 | 24.51 | 24.89 | 23.41 | 23.49 | 115,023 | -0.71(-2.93%) |
Oct 13, 2022 | 22.71 | 24.46 | 22.22 | 24.20 | 189,245 | +0.83(+3.56%) |
Oct 12, 2022 | 23.71 | 23.71 | 23.03 | 23.37 | 260,910 | -0.28(-1.20%) |
Oct 11, 2022 | 24.02 | 24.37 | 23.27 | 23.65 | 284,478 | -0.55(-2.27%) |
Oct 10, 2022 | 24.34 | 24.49 | 24.00 | 24.20 | 285,625 | -0.14(-0.58%) |
Oct 07, 2022 | 25.08 | 25.08 | 24.06 | 24.34 | 356,488 | -1.09(-4.28%) |
Oct 06, 2022 | 25.33 | 25.72 | 25.13 | 25.43 | 156,892 | -0.09(-0.37%) |
Oct 05, 2022 | 24.92 | 25.61 | 24.64 | 25.52 | 158,207 | +0.09(+0.37%) |
Oct 04, 2022 | 25.16 | 25.81 | 25.16 | 25.43 | 218,231 | +0.86(+3.50%) |
Oct 03, 2022 | 23.39 | 24.72 | 23.10 | 24.57 | 285,890 | +1.39(+6.00%) |
Sep 30, 2022 | 23.94 | 23.94 | 23.10 | 23.18 | 211,053 | -0.44(-1.84%) |
Sep 29, 2022 | 23.49 | 23.76 | 23.02 | 23.61 | 235,734 | -0.28(-1.19%) |
Sep 28, 2022 | 23.85 | 24.19 | 23.56 | 23.90 | 228,424 | +0.32(+1.36%) |
Sep 27, 2022 | 24.38 | 24.64 | 23.32 | 23.58 | 212,409 | -0.52(-2.16%) |
Sep 26, 2022 | 24.39 | 24.84 | 24.00 | 24.10 | 214,351 | -0.39(-1.58%) |
Sep 23, 2022 | 24.78 | 25.06 | 23.87 | 24.48 | 327,588 | -0.58(-2.30%) |
Sep 22, 2022 | 26.14 | 26.41 | 24.90 | 25.06 | 232,100 | -1.14(-4.37%) |
Sep 21, 2022 | 26.54 | 26.92 | 26.00 | 26.20 | 139,697 | -0.17(-0.65%) |
Sep 20, 2022 | 26.83 | 26.90 | 26.16 | 26.38 | 106,103 | -0.78(-2.86%) |
Sep 19, 2022 | 25.98 | 27.20 | 25.98 | 27.15 | 171,250 | +0.77(+2.90%) |
Sep 16, 2022 | 26.73 | 26.81 | 26.16 | 26.38 | 400,689 | -0.65(-2.41%) |
Sep 15, 2022 | 27.18 | 27.75 | 26.81 | 27.04 | 183,931 | -0.30(-1.11%) |
Sep 14, 2022 | 27.08 | 27.39 | 26.81 | 27.34 | 255,740 | +0.26(+0.94%) |
Sep 13, 2022 | 28.03 | 28.03 | 26.84 | 27.08 | 240,526 | -1.80(-6.22%) |
Sep 12, 2022 | 28.77 | 28.99 | 28.25 | 28.88 | 241,121 | +0.41(+1.43%) |
Sep 09, 2022 | 27.66 | 28.51 | 27.66 | 28.47 | 266,866 | +1.01(+3.68%) |
Sep 08, 2022 | 26.43 | 27.48 | 26.36 | 27.46 | 176,938 | +0.63(+2.36%) |
Sep 07, 2022 | 25.96 | 26.88 | 25.91 | 26.83 | 291,057 | +1.24(+4.84%) |
Sep 06, 2022 | 25.40 | 26.02 | 25.00 | 25.59 | 137,120 | +0.37(+1.46%) |
Sep 02, 2022 | 25.70 | 25.81 | 25.00 | 25.22 | 216,552 | -0.03(-0.11%) |