Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.44 | 30.26 | 28.93 | 30.20 | 362,339 | +0.60(+2.03%) |
Nov 29, 2022 | 29.55 | 29.74 | 29.37 | 29.60 | 168,801 | +0.03(+0.10%) |
Nov 28, 2022 | 30.07 | 30.07 | 29.46 | 29.57 | 163,925 | -0.72(-2.37%) |
Nov 25, 2022 | 29.97 | 30.29 | 29.97 | 30.29 | 94,597 | +0.42(+1.39%) |
Nov 23, 2022 | 29.99 | 30.02 | 29.67 | 29.87 | 164,191 | -0.02(-0.06%) |
Nov 22, 2022 | 29.82 | 30.02 | 29.70 | 29.89 | 208,451 | +0.17(+0.59%) |
Nov 21, 2022 | 29.29 | 29.74 | 29.29 | 29.72 | 193,920 | +0.38(+1.29%) |
Nov 18, 2022 | 29.61 | 29.61 | 29.13 | 29.34 | 246,044 | +0.19(+0.66%) |
Nov 17, 2022 | 28.77 | 29.31 | 28.71 | 29.15 | 264,021 | -0.07(-0.23%) |
Nov 16, 2022 | 29.46 | 29.53 | 29.17 | 29.21 | 225,265 | -0.42(-1.41%) |
Nov 15, 2022 | 29.62 | 29.94 | 29.12 | 29.63 | 361,545 | +0.36(+1.22%) |
Nov 14, 2022 | 29.58 | 29.79 | 29.27 | 29.27 | 196,057 | -0.31(-1.04%) |
Nov 11, 2022 | 29.27 | 29.60 | 28.87 | 29.58 | 364,056 | +0.33(+1.12%) |
Nov 10, 2022 | 28.39 | 29.32 | 28.39 | 29.26 | 358,987 | +1.60(+5.78%) |
Nov 09, 2022 | 27.63 | 28.13 | 27.58 | 27.66 | 211,602 | -0.22(-0.79%) |
Nov 08, 2022 | 28.14 | 28.27 | 27.65 | 27.88 | 198,666 | -0.35(-1.23%) |
Nov 07, 2022 | 27.58 | 28.28 | 27.54 | 28.23 | 284,057 | +0.82(+2.99%) |
Nov 04, 2022 | 27.11 | 27.41 | 26.74 | 27.41 | 366,004 | +0.98(+3.72%) |
Nov 03, 2022 | 26.93 | 26.93 | 26.39 | 26.42 | 226,700 | -0.74(-2.73%) |
Nov 02, 2022 | 27.75 | 28.06 | 27.12 | 27.17 | 282,962 | -0.74(-2.66%) |
Nov 01, 2022 | 28.27 | 28.27 | 27.91 | 27.91 | 217,781 | -0.26(-0.92%) |
Oct 31, 2022 | 27.93 | 28.37 | 27.79 | 28.17 | 353,301 | -0.02(-0.07%) |
Oct 28, 2022 | 27.92 | 28.24 | 27.60 | 28.19 | 432,676 | +0.44(+1.60%) |
Oct 27, 2022 | 27.86 | 28.07 | 27.48 | 27.74 | 370,605 | +0.16(+0.59%) |
Oct 26, 2022 | 28.07 | 28.13 | 27.57 | 27.58 | 418,209 | -0.37(-1.31%) |
Oct 25, 2022 | 27.56 | 28.25 | 27.40 | 27.95 | 476,626 | +0.35(+1.26%) |
Oct 24, 2022 | 27.44 | 27.81 | 27.17 | 27.60 | 534,398 | +0.35(+1.27%) |
Oct 21, 2022 | 26.63 | 27.47 | 26.42 | 27.25 | 462,633 | +0.88(+3.32%) |
Oct 20, 2022 | 27.20 | 27.71 | 26.27 | 26.38 | 484,280 | -1.21(-4.40%) |
Oct 19, 2022 | 27.50 | 27.74 | 27.16 | 27.59 | 345,762 | -0.08(-0.28%) |
Oct 18, 2022 | 27.93 | 27.98 | 27.35 | 27.67 | 418,485 | +0.27(+0.98%) |
Oct 17, 2022 | 27.45 | 27.81 | 27.10 | 27.40 | 410,038 | +0.43(+1.61%) |
Oct 14, 2022 | 27.18 | 27.70 | 26.27 | 26.96 | 977,237 | -1.43(-5.02%) |
Oct 13, 2022 | 26.79 | 28.71 | 26.64 | 28.39 | 334,074 | +1.28(+4.72%) |
Oct 12, 2022 | 26.88 | 27.35 | 26.51 | 27.11 | 360,298 | +0.16(+0.61%) |
Oct 11, 2022 | 26.93 | 27.26 | 26.75 | 26.94 | 200,038 | +0.03(+0.11%) |
Oct 10, 2022 | 27.02 | 27.26 | 26.79 | 26.92 | 198,532 | +0.11(+0.40%) |
Oct 07, 2022 | 27.22 | 27.23 | 26.66 | 26.81 | 228,925 | -0.49(-1.80%) |
Oct 06, 2022 | 27.29 | 27.40 | 27.05 | 27.30 | 148,381 | +0.03(+0.11%) |
Oct 05, 2022 | 27.26 | 27.39 | 26.91 | 27.27 | 151,894 | -0.31(-1.12%) |
Oct 04, 2022 | 26.90 | 27.61 | 26.80 | 27.58 | 227,441 | +0.98(+3.69%) |
Oct 03, 2022 | 26.53 | 26.81 | 26.18 | 26.60 | 234,794 | +0.31(+1.17%) |
Sep 30, 2022 | 26.71 | 26.95 | 26.21 | 26.29 | 325,135 | -0.36(-1.34%) |
Sep 29, 2022 | 26.82 | 26.96 | 26.38 | 26.65 | 170,448 | -0.48(-1.77%) |
Sep 28, 2022 | 27.02 | 27.40 | 26.80 | 27.13 | 294,872 | +0.19(+0.72%) |
Sep 27, 2022 | 27.47 | 27.54 | 26.69 | 26.93 | 212,341 | -0.35(-1.27%) |
Sep 26, 2022 | 27.22 | 27.58 | 27.06 | 27.28 | 232,594 | -0.07(-0.25%) |
Sep 23, 2022 | 27.33 | 27.40 | 26.96 | 27.35 | 259,044 | -0.33(-1.18%) |
Sep 22, 2022 | 28.24 | 28.24 | 27.59 | 27.68 | 183,045 | -0.63(-2.21%) |
Sep 21, 2022 | 28.75 | 28.81 | 28.25 | 28.30 | 235,151 | -0.28(-0.98%) |
Sep 20, 2022 | 28.06 | 28.62 | 28.00 | 28.58 | 315,478 | +0.28(+0.99%) |
Sep 19, 2022 | 28.14 | 28.65 | 28.13 | 28.30 | 462,993 | -0.12(-0.41%) |
Sep 16, 2022 | 27.82 | 28.45 | 27.46 | 28.42 | 1,221,052 | +0.36(+1.27%) |
Sep 15, 2022 | 27.51 | 28.20 | 27.51 | 28.06 | 319,886 | +0.63(+2.28%) |
Sep 14, 2022 | 27.23 | 27.46 | 26.99 | 27.44 | 319,534 | +0.24(+0.89%) |
Sep 13, 2022 | 27.79 | 27.93 | 26.92 | 27.19 | 319,558 | -0.83(-2.96%) |
Sep 12, 2022 | 27.98 | 28.20 | 27.78 | 28.02 | 290,395 | +0.14(+0.52%) |
Sep 09, 2022 | 27.51 | 27.96 | 27.51 | 27.88 | 209,732 | +0.39(+1.44%) |
Sep 08, 2022 | 26.60 | 27.48 | 26.44 | 27.48 | 256,269 | +0.75(+2.81%) |
Sep 07, 2022 | 26.29 | 26.83 | 26.29 | 26.73 | 383,194 | +0.26(+0.98%) |
Sep 06, 2022 | 26.98 | 27.10 | 26.20 | 26.47 | 325,288 | -0.44(-1.65%) |
Sep 02, 2022 | 27.28 | 27.47 | 26.76 | 26.92 | 251,400 | -0.07(-0.25%) |