Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.14 | 28.71 | 27.50 | 28.62 | 254,573 | +0.59(+2.11%) |
Nov 29, 2022 | 28.02 | 28.67 | 27.91 | 28.02 | 109,731 | +0.01(+0.03%) |
Nov 28, 2022 | 28.69 | 28.94 | 27.94 | 28.01 | 170,524 | -0.97(-3.34%) |
Nov 25, 2022 | 29.06 | 29.34 | 28.95 | 28.98 | 34,135 | -0.14(-0.49%) |
Nov 23, 2022 | 29.03 | 29.41 | 28.23 | 29.12 | 137,994 | +0.06(+0.20%) |
Nov 22, 2022 | 28.60 | 29.37 | 28.34 | 29.07 | 237,335 | +0.66(+2.34%) |
Nov 21, 2022 | 28.12 | 28.58 | 27.92 | 28.40 | 308,426 | +0.27(+0.98%) |
Nov 18, 2022 | 28.65 | 28.65 | 27.88 | 28.13 | 238,733 | +0.07(+0.24%) |
Nov 17, 2022 | 28.46 | 28.74 | 27.70 | 28.06 | 134,569 | -0.89(-3.08%) |
Nov 16, 2022 | 29.41 | 29.41 | 28.88 | 28.95 | 135,641 | -0.75(-2.52%) |
Nov 15, 2022 | 29.72 | 30.18 | 29.47 | 29.70 | 347,794 | +0.56(+1.92%) |
Nov 14, 2022 | 30.04 | 30.29 | 28.96 | 29.14 | 195,842 | -1.18(-3.88%) |
Nov 11, 2022 | 28.85 | 30.45 | 28.71 | 30.32 | 415,065 | +1.61(+5.61%) |
Nov 10, 2022 | 28.86 | 29.56 | 28.22 | 28.71 | 1,364,803 | +1.26(+4.59%) |
Nov 09, 2022 | 27.59 | 28.16 | 27.26 | 27.45 | 228,222 | -0.40(-1.43%) |
Nov 08, 2022 | 28.52 | 28.52 | 27.43 | 27.84 | 285,617 | -0.46(-1.64%) |
Nov 07, 2022 | 28.39 | 28.60 | 27.84 | 28.31 | 223,455 | +0.27(+0.98%) |
Nov 04, 2022 | 26.92 | 28.85 | 26.80 | 28.03 | 388,072 | +0.86(+3.18%) |
Nov 03, 2022 | 27.17 | 27.99 | 26.77 | 27.17 | 306,031 | -0.59(-2.12%) |
Nov 02, 2022 | 28.39 | 27.76 | 318,570 | -0.66(-2.34%) | ||
Nov 01, 2022 | 28.33 | 28.67 | 28.14 | 28.42 | 277,472 | +0.44(+1.56%) |
Oct 31, 2022 | 28.31 | 28.87 | 27.70 | 27.99 | 413,817 | -0.44(-1.53%) |
Oct 28, 2022 | 27.18 | 28.43 | 26.63 | 28.42 | 248,834 | +1.25(+4.61%) |
Oct 27, 2022 | 27.22 | 27.61 | 26.90 | 27.17 | 218,935 | +0.24(+0.88%) |
Oct 26, 2022 | 26.32 | 27.58 | 26.03 | 26.93 | 259,144 | +0.60(+2.27%) |
Oct 25, 2022 | 24.91 | 26.35 | 24.84 | 26.34 | 249,376 | +1.46(+5.87%) |
Oct 24, 2022 | 24.62 | 25.01 | 24.21 | 24.88 | 129,829 | +0.44(+1.78%) |
Oct 21, 2022 | 23.18 | 24.69 | 22.50 | 24.44 | 335,614 | +1.30(+5.61%) |
Oct 20, 2022 | 23.72 | 24.40 | 22.95 | 23.14 | 252,279 | -0.54(-2.28%) |
Oct 19, 2022 | 24.18 | 24.21 | 23.29 | 23.68 | 230,780 | -0.96(-3.89%) |
Oct 18, 2022 | 25.22 | 25.43 | 24.47 | 24.64 | 163,257 | +0.08(+0.31%) |
Oct 17, 2022 | 24.16 | 24.87 | 24.16 | 24.56 | 149,222 | +1.01(+4.31%) |
Oct 14, 2022 | 24.57 | 24.95 | 23.46 | 23.55 | 114,736 | -0.71(-2.93%) |
Oct 13, 2022 | 22.76 | 24.53 | 22.28 | 24.26 | 188,773 | +0.83(+3.56%) |
Oct 12, 2022 | 23.77 | 23.77 | 23.09 | 23.43 | 260,259 | -0.28(-1.20%) |
Oct 11, 2022 | 24.08 | 24.43 | 23.33 | 23.71 | 283,768 | -0.55(-2.27%) |
Oct 10, 2022 | 24.40 | 24.55 | 24.06 | 24.26 | 284,912 | -0.14(-0.58%) |
Oct 07, 2022 | 25.14 | 25.14 | 24.12 | 24.40 | 355,599 | -1.09(-4.28%) |
Oct 06, 2022 | 25.40 | 25.79 | 25.19 | 25.49 | 156,500 | -0.09(-0.37%) |
Oct 05, 2022 | 24.98 | 25.67 | 24.70 | 25.59 | 157,812 | +0.09(+0.37%) |
Oct 04, 2022 | 25.23 | 25.87 | 25.23 | 25.49 | 217,687 | +0.86(+3.50%) |
Oct 03, 2022 | 23.45 | 24.78 | 23.16 | 24.63 | 285,177 | +1.39(+6.00%) |
Sep 30, 2022 | 24.00 | 24.00 | 23.16 | 23.24 | 210,527 | -0.44(-1.84%) |
Sep 29, 2022 | 23.55 | 23.82 | 23.08 | 23.67 | 235,146 | -0.28(-1.19%) |
Sep 28, 2022 | 23.91 | 24.25 | 23.62 | 23.96 | 227,854 | +0.32(+1.36%) |
Sep 27, 2022 | 24.44 | 24.70 | 23.38 | 23.63 | 211,879 | -0.52(-2.16%) |
Sep 26, 2022 | 24.45 | 24.91 | 24.06 | 24.16 | 213,816 | -0.39(-1.58%) |
Sep 23, 2022 | 24.84 | 25.12 | 23.93 | 24.55 | 326,771 | -0.58(-2.30%) |
Sep 22, 2022 | 26.20 | 26.48 | 24.97 | 25.12 | 231,521 | -1.15(-4.37%) |
Sep 21, 2022 | 26.60 | 26.99 | 26.06 | 26.27 | 139,348 | -0.17(-0.65%) |
Sep 20, 2022 | 26.90 | 26.97 | 26.22 | 26.44 | 105,838 | -0.78(-2.86%) |
Sep 19, 2022 | 26.04 | 27.27 | 26.04 | 27.22 | 170,823 | +0.77(+2.90%) |
Sep 16, 2022 | 26.80 | 26.88 | 26.22 | 26.45 | 399,689 | -0.65(-2.41%) |
Sep 15, 2022 | 27.25 | 27.82 | 26.88 | 27.10 | 183,472 | -0.30(-1.11%) |
Sep 14, 2022 | 27.15 | 27.46 | 26.88 | 27.41 | 255,102 | +0.26(+0.94%) |
Sep 13, 2022 | 28.10 | 28.10 | 26.91 | 27.15 | 239,926 | -1.80(-6.22%) |
Sep 12, 2022 | 28.84 | 29.06 | 28.32 | 28.95 | 240,519 | +0.41(+1.43%) |
Sep 09, 2022 | 27.73 | 28.58 | 27.73 | 28.55 | 266,200 | +1.01(+3.68%) |
Sep 08, 2022 | 26.50 | 27.55 | 26.42 | 27.53 | 176,497 | +0.64(+2.36%) |
Sep 07, 2022 | 26.02 | 26.94 | 25.98 | 26.90 | 290,331 | +1.24(+4.84%) |
Sep 06, 2022 | 25.46 | 26.08 | 25.07 | 25.65 | 136,777 | +0.37(+1.46%) |
Sep 02, 2022 | 25.77 | 25.87 | 25.07 | 25.28 | 216,012 | -0.03(-0.11%) |