Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.96 | 29.95 | 28.40 | 29.92 | 202,828 | +0.77(+2.64%) |
Nov 29, 2022 | 30.48 | 30.93 | 28.98 | 29.15 | 70,184 | -1.32(-4.33%) |
Nov 28, 2022 | 31.20 | 31.49 | 30.23 | 30.47 | 78,626 | -1.16(-3.67%) |
Nov 25, 2022 | 32.20 | 32.20 | 31.50 | 31.63 | 58,728 | -0.28(-0.88%) |
Nov 23, 2022 | 31.66 | 32.17 | 31.60 | 31.91 | 65,674 | +0.06(+0.19%) |
Nov 22, 2022 | 32.56 | 32.56 | 31.46 | 31.85 | 92,255 | -0.54(-1.67%) |
Nov 21, 2022 | 32.20 | 32.57 | 31.72 | 32.39 | 93,351 | -0.04(-0.12%) |
Nov 18, 2022 | 34.16 | 34.59 | 32.09 | 32.43 | 107,462 | -1.28(-3.80%) |
Nov 17, 2022 | 33.00 | 33.84 | 32.48 | 33.71 | 64,306 | -0.05(-0.15%) |
Nov 16, 2022 | 33.70 | 34.03 | 33.03 | 33.76 | 85,966 | -0.35(-1.03%) |
Nov 15, 2022 | 34.30 | 34.96 | 33.73 | 34.11 | 75,119 | +0.58(+1.73%) |
Nov 14, 2022 | 33.96 | 34.24 | 32.97 | 33.53 | 82,465 | -0.80(-2.33%) |
Nov 11, 2022 | 32.44 | 34.88 | 32.25 | 34.33 | 98,883 | +2.10(+6.52%) |
Nov 10, 2022 | 30.58 | 32.27 | 29.31 | 32.23 | 124,512 | +3.14(+10.79%) |
Nov 09, 2022 | 29.19 | 29.31 | 28.37 | 29.09 | 105,940 | -0.41(-1.39%) |
Nov 08, 2022 | 29.80 | 30.27 | 29.04 | 29.50 | 116,788 | -0.37(-1.24%) |
Nov 07, 2022 | 28.96 | 30.17 | 28.60 | 29.87 | 103,407 | +0.83(+2.86%) |
Nov 04, 2022 | 29.53 | 30.07 | 28.28 | 29.04 | 111,848 | -0.09(-0.31%) |
Nov 03, 2022 | 28.44 | 30.56 | 26.75 | 29.13 | 201,410 | +1.93(+7.10%) |
Nov 02, 2022 | 28.45 | 28.89 | 27.20 | 27.20 | 110,711 | -1.45(-5.06%) |
Nov 01, 2022 | 29.48 | 29.97 | 28.44 | 28.65 | 128,650 | -0.56(-1.92%) |
Oct 31, 2022 | 29.14 | 29.67 | 28.52 | 29.21 | 137,349 | -0.09(-0.31%) |
Oct 28, 2022 | 28.07 | 29.51 | 27.22 | 29.30 | 124,876 | +1.44(+5.17%) |
Oct 27, 2022 | 28.46 | 28.79 | 27.77 | 27.86 | 104,922 | -0.29(-1.03%) |
Oct 26, 2022 | 28.11 | 29.20 | 28.04 | 28.15 | 96,600 | +0.05(+0.18%) |
Oct 25, 2022 | 26.58 | 28.26 | 26.38 | 28.10 | 69,844 | +1.72(+6.52%) |
Oct 24, 2022 | 26.34 | 26.84 | 25.54 | 26.38 | 155,307 | +0.23(+0.88%) |
Oct 21, 2022 | 25.52 | 26.38 | 25.30 | 26.15 | 154,649 | +0.68(+2.67%) |
Oct 20, 2022 | 26.12 | 26.52 | 25.20 | 25.47 | 96,359 | -0.76(-2.90%) |
Oct 19, 2022 | 26.71 | 27.00 | 25.92 | 26.23 | 106,383 | -0.92(-3.39%) |
Oct 18, 2022 | 27.83 | 28.31 | 26.90 | 27.15 | 138,377 | -0.03(-0.11%) |
Oct 17, 2022 | 26.18 | 27.28 | 26.18 | 27.18 | 156,707 | +1.41(+5.47%) |
Oct 14, 2022 | 27.89 | 28.71 | 25.77 | 25.77 | 112,766 | -1.98(-7.14%) |
Oct 13, 2022 | 25.87 | 27.80 | 25.54 | 27.75 | 96,781 | +1.40(+5.31%) |
Oct 12, 2022 | 26.57 | 26.91 | 26.23 | 26.35 | 137,424 | -0.20(-0.75%) |
Oct 11, 2022 | 26.26 | 26.94 | 25.73 | 26.55 | 103,584 | +0.26(+0.99%) |
Oct 10, 2022 | 27.39 | 27.54 | 25.91 | 26.29 | 109,453 | -0.98(-3.59%) |
Oct 07, 2022 | 28.85 | 29.16 | 27.24 | 27.27 | 102,153 | -1.95(-6.67%) |
Oct 06, 2022 | 29.44 | 30.12 | 29.08 | 29.22 | 94,007 | -0.12(-0.41%) |
Oct 05, 2022 | 29.17 | 29.51 | 28.04 | 29.34 | 124,972 | -0.40(-1.34%) |
Oct 04, 2022 | 28.99 | 29.82 | 28.99 | 29.74 | 120,442 | +1.37(+4.83%) |
Oct 03, 2022 | 27.86 | 28.40 | 27.59 | 28.37 | 120,373 | +0.93(+3.39%) |
Sep 30, 2022 | 27.62 | 28.25 | 27.30 | 27.44 | 114,356 | -0.12(-0.44%) |
Sep 29, 2022 | 27.52 | 27.81 | 26.60 | 27.56 | 93,937 | -0.42(-1.50%) |
Sep 28, 2022 | 27.21 | 28.07 | 26.94 | 27.98 | 147,371 | +0.97(+3.59%) |
Sep 27, 2022 | 28.03 | 28.52 | 26.81 | 27.01 | 120,564 | -0.80(-2.88%) |
Sep 26, 2022 | 28.34 | 29.12 | 27.70 | 27.81 | 106,463 | -0.62(-2.18%) |
Sep 23, 2022 | 28.70 | 28.70 | 27.60 | 28.43 | 107,022 | -0.52(-1.80%) |
Sep 22, 2022 | 29.70 | 30.36 | 28.90 | 28.95 | 87,747 | -1.05(-3.50%) |
Sep 21, 2022 | 30.69 | 31.15 | 29.92 | 30.00 | 79,820 | -0.50(-1.64%) |
Sep 20, 2022 | 30.78 | 30.95 | 30.15 | 30.50 | 61,552 | -0.58(-1.87%) |
Sep 19, 2022 | 31.20 | 31.64 | 30.42 | 31.08 | 120,162 | -0.52(-1.65%) |
Sep 16, 2022 | 31.17 | 31.62 | 30.20 | 31.60 | 280,546 | -0.14(-0.44%) |
Sep 15, 2022 | 32.75 | 33.20 | 31.51 | 31.74 | 129,178 | -1.30(-3.93%) |
Sep 14, 2022 | 33.31 | 33.76 | 32.65 | 33.04 | 59,657 | -0.37(-1.11%) |
Sep 13, 2022 | 33.91 | 34.10 | 33.06 | 33.41 | 72,431 | -1.45(-4.16%) |
Sep 12, 2022 | 34.76 | 35.35 | 34.48 | 34.86 | 87,600 | +0.27(+0.78%) |
Sep 09, 2022 | 34.42 | 34.80 | 33.87 | 34.59 | 60,441 | +0.68(+2.01%) |
Sep 08, 2022 | 34.03 | 34.40 | 33.21 | 33.91 | 65,456 | -0.52(-1.51%) |
Sep 07, 2022 | 31.69 | 34.50 | 31.69 | 34.43 | 162,450 | +2.54(+7.96%) |
Sep 06, 2022 | 32.16 | 33.62 | 31.67 | 31.89 | 127,783 | -0.36(-1.12%) |
Sep 02, 2022 | 32.75 | 33.00 | 31.99 | 32.25 | 63,856 | +0.21(+0.66%) |