Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.69 | 29.79 | 29.15 | 29.76 | 70,913 | +0.35(+1.21%) |
Nov 29, 2022 | 29.02 | 29.41 | 28.96 | 29.40 | 48,736 | +0.49(+1.69%) |
Nov 28, 2022 | 29.22 | 29.26 | 28.90 | 28.91 | 59,770 | -0.55(-1.87%) |
Nov 25, 2022 | 29.30 | 29.67 | 29.30 | 29.46 | 11,557 | +0.19(+0.64%) |
Nov 23, 2022 | 29.34 | 29.53 | 28.94 | 29.28 | 39,853 | -0.23(-0.78%) |
Nov 22, 2022 | 28.99 | 29.64 | 28.99 | 29.51 | 62,690 | +0.76(+2.65%) |
Nov 21, 2022 | 28.81 | 28.81 | 28.23 | 28.75 | 36,926 | -0.27(-0.93%) |
Nov 18, 2022 | 28.28 | 29.06 | 28.28 | 29.01 | 78,248 | +0.48(+1.67%) |
Nov 17, 2022 | 28.87 | 28.93 | 28.34 | 28.54 | 36,034 | -0.70(-2.40%) |
Nov 16, 2022 | 28.89 | 29.46 | 28.89 | 29.24 | 153,496 | +0.11(+0.39%) |
Nov 15, 2022 | 29.27 | 29.55 | 29.09 | 29.13 | 185,848 | -0.10(-0.33%) |
Nov 14, 2022 | 29.09 | 29.56 | 29.09 | 29.22 | 24,875 | +0.04(+0.15%) |
Nov 11, 2022 | 29.77 | 29.82 | 29.14 | 29.18 | 38,562 | -0.24(-0.83%) |
Nov 10, 2022 | 28.95 | 29.48 | 28.88 | 29.42 | 83,210 | +1.14(+4.02%) |
Nov 09, 2022 | 29.34 | 29.52 | 28.22 | 28.28 | 113,694 | -1.15(-3.91%) |
Nov 08, 2022 | 29.27 | 29.63 | 29.08 | 29.44 | 79,838 | +0.13(+0.46%) |
Nov 07, 2022 | 29.30 | 29.46 | 29.02 | 29.30 | 56,296 | +0.01(+0.03%) |
Nov 04, 2022 | 29.42 | 29.54 | 28.84 | 29.29 | 29,346 | +0.40(+1.38%) |
Nov 03, 2022 | 28.26 | 29.07 | 28.26 | 28.89 | 19,950 | +0.37(+1.31%) |
Nov 02, 2022 | 29.18 | 29.52 | 28.52 | 28.52 | 41,777 | -0.67(-2.30%) |
Nov 01, 2022 | 29.20 | 29.40 | 29.10 | 29.19 | 44,739 | +0.26(+0.91%) |
Oct 31, 2022 | 28.65 | 29.13 | 28.61 | 28.93 | 55,334 | +0.12(+0.42%) |
Oct 28, 2022 | 28.66 | 28.90 | 28.36 | 28.81 | 35,792 | +0.28(+0.97%) |
Oct 27, 2022 | 28.38 | 28.81 | 28.38 | 28.53 | 35,663 | +0.34(+1.20%) |
Oct 26, 2022 | 28.12 | 28.33 | 28.02 | 28.19 | 29,893 | +0.21(+0.74%) |
Oct 25, 2022 | 27.36 | 28.02 | 27.20 | 27.98 | 56,559 | +0.55(+1.99%) |
Oct 24, 2022 | 28.11 | 28.11 | 27.40 | 27.43 | 85,585 | -0.36(-1.31%) |
Oct 21, 2022 | 27.26 | 27.94 | 27.10 | 27.80 | 61,422 | +0.37(+1.36%) |
Oct 20, 2022 | 27.54 | 27.54 | 27.20 | 27.43 | 105,401 | -0.09(-0.32%) |
Oct 19, 2022 | 27.58 | 27.75 | 27.39 | 27.51 | 192,800 | -0.04(-0.16%) |
Oct 18, 2022 | 27.56 | 27.89 | 27.23 | 27.56 | 26,143 | +0.49(+1.83%) |
Oct 17, 2022 | 26.51 | 27.29 | 26.51 | 27.06 | 49,886 | +0.82(+3.11%) |
Oct 14, 2022 | 27.07 | 27.63 | 26.21 | 26.24 | 36,448 | -0.89(-3.26%) |
Oct 13, 2022 | 26.05 | 27.30 | 25.51 | 27.13 | 58,755 | +0.89(+3.37%) |
Oct 12, 2022 | 26.79 | 26.79 | 26.21 | 26.24 | 38,710 | -0.49(-1.85%) |
Oct 11, 2022 | 26.05 | 26.85 | 26.05 | 26.74 | 213,501 | +0.46(+1.75%) |
Oct 10, 2022 | 26.84 | 27.15 | 26.15 | 26.28 | 29,045 | -0.56(-2.10%) |
Oct 07, 2022 | 27.39 | 27.39 | 26.72 | 26.84 | 48,878 | -0.61(-2.21%) |
Oct 06, 2022 | 27.96 | 28.22 | 27.45 | 27.45 | 43,195 | -0.70(-2.50%) |
Oct 05, 2022 | 28.21 | 28.35 | 27.43 | 28.15 | 69,434 | -0.08(-0.28%) |
Oct 04, 2022 | 27.53 | 28.28 | 27.53 | 28.23 | 46,539 | +1.10(+4.06%) |
Oct 03, 2022 | 26.58 | 27.30 | 26.58 | 27.13 | 81,205 | +1.13(+4.34%) |
Sep 30, 2022 | 26.21 | 26.55 | 25.94 | 26.00 | 56,676 | -0.43(-1.61%) |
Sep 29, 2022 | 26.77 | 26.77 | 26.08 | 26.43 | 39,915 | -0.53(-1.96%) |
Sep 28, 2022 | 26.33 | 27.09 | 26.13 | 26.96 | 50,680 | +0.93(+3.57%) |
Sep 27, 2022 | 26.05 | 26.51 | 25.91 | 26.03 | 106,636 | +0.17(+0.67%) |
Sep 26, 2022 | 26.53 | 26.57 | 25.70 | 25.85 | 148,247 | -0.81(-3.03%) |
Sep 23, 2022 | 27.78 | 27.78 | 26.29 | 26.66 | 147,728 | -1.59(-5.62%) |
Sep 22, 2022 | 28.86 | 28.89 | 28.22 | 28.25 | 111,540 | -0.36(-1.27%) |
Sep 21, 2022 | 29.29 | 29.54 | 28.61 | 28.61 | 87,162 | -0.39(-1.35%) |
Sep 20, 2022 | 29.46 | 29.46 | 28.90 | 29.01 | 53,316 | -0.55(-1.85%) |
Sep 19, 2022 | 28.83 | 29.60 | 28.55 | 29.55 | 47,318 | +0.38(+1.31%) |
Sep 16, 2022 | 29.81 | 29.81 | 29.03 | 29.17 | 46,355 | -0.75(-2.50%) |
Sep 15, 2022 | 30.32 | 30.45 | 29.91 | 29.92 | 19,856 | -0.57(-1.88%) |
Sep 14, 2022 | 29.89 | 30.78 | 29.89 | 30.49 | 38,331 | +0.61(+2.03%) |
Sep 13, 2022 | 30.85 | 30.98 | 29.79 | 29.88 | 55,708 | -1.15(-3.72%) |
Sep 12, 2022 | 30.87 | 31.20 | 30.86 | 31.04 | 46,672 | +0.44(+1.45%) |
Sep 09, 2022 | 30.33 | 30.68 | 30.33 | 30.59 | 10,742 | +0.50(+1.67%) |
Sep 08, 2022 | 29.87 | 30.18 | 29.66 | 30.09 | 39,704 | +0.33(+1.11%) |
Sep 07, 2022 | 29.09 | 29.85 | 29.09 | 29.76 | 46,755 | +0.31(+1.06%) |
Sep 06, 2022 | 29.71 | 29.87 | 29.43 | 29.45 | 71,925 | -0.30(-0.99%) |
Sep 02, 2022 | 29.94 | 30.30 | 29.60 | 29.74 | 23,943 | +0.26(+0.88%) |