Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.01 | 26.32 | 25.34 | 26.31 | 2,429,280 | +0.21(+0.80%) |
Nov 29, 2022 | 26.30 | 26.39 | 25.87 | 26.11 | 2,635,355 | -0.07(-0.25%) |
Nov 28, 2022 | 26.71 | 26.82 | 26.02 | 26.17 | 2,615,928 | -0.94(-3.46%) |
Nov 25, 2022 | 26.99 | 27.38 | 26.93 | 27.11 | 752,012 | +0.05(+0.17%) |
Nov 23, 2022 | 26.91 | 27.22 | 26.91 | 27.06 | 1,175,412 | +0.05(+0.18%) |
Nov 22, 2022 | 26.25 | 27.10 | 26.18 | 27.01 | 2,006,871 | +1.06(+4.09%) |
Nov 21, 2022 | 25.58 | 26.14 | 25.35 | 25.95 | 1,860,572 | -0.01(-0.04%) |
Nov 18, 2022 | 26.07 | 26.12 | 25.65 | 25.96 | 1,866,411 | +0.23(+0.88%) |
Nov 17, 2022 | 26.06 | 26.07 | 25.57 | 25.74 | 2,466,996 | -0.77(-2.89%) |
Nov 16, 2022 | 26.49 | 26.72 | 26.19 | 26.50 | 2,388,289 | -0.23(-0.85%) |
Nov 15, 2022 | 27.63 | 27.87 | 26.68 | 26.73 | 1,747,159 | -0.59(-2.15%) |
Nov 14, 2022 | 27.00 | 27.93 | 27.00 | 27.32 | 2,183,526 | -0.17(-0.62%) |
Nov 11, 2022 | 26.77 | 27.83 | 26.47 | 27.49 | 3,120,044 | +1.22(+4.65%) |
Nov 10, 2022 | 25.30 | 26.36 | 25.21 | 26.27 | 4,278,468 | +1.86(+7.61%) |
Nov 09, 2022 | 24.99 | 25.16 | 24.40 | 24.41 | 1,975,356 | -0.90(-3.56%) |
Nov 08, 2022 | 25.51 | 25.63 | 24.98 | 25.31 | 3,174,477 | +0.00(+0.00%) |
Nov 07, 2022 | 25.58 | 26.05 | 25.20 | 25.31 | 2,460,254 | -0.38(-1.47%) |
Nov 04, 2022 | 24.05 | 26.45 | 24.02 | 25.69 | 4,499,759 | +1.13(+4.59%) |
Nov 03, 2022 | 24.65 | 24.97 | 24.26 | 24.56 | 2,874,161 | -0.48(-1.93%) |
Nov 02, 2022 | 25.59 | 25.04 | 25.04 | 2,661,721 | -0.60(-2.33%) | |
Nov 01, 2022 | 25.69 | 25.93 | 25.40 | 25.64 | 3,222,104 | +0.29(+1.16%) |
Oct 31, 2022 | 25.49 | 25.75 | 25.31 | 25.35 | 2,561,603 | -0.28(-1.11%) |
Oct 28, 2022 | 25.79 | 26.06 | 25.25 | 25.63 | 3,141,911 | -0.26(-0.99%) |
Oct 27, 2022 | 26.07 | 26.39 | 25.74 | 25.89 | 1,740,542 | -0.06(-0.22%) |
Oct 26, 2022 | 26.48 | 26.59 | 25.93 | 25.94 | 1,663,766 | -0.38(-1.44%) |
Oct 25, 2022 | 25.73 | 26.51 | 25.70 | 26.32 | 1,798,238 | +0.40(+1.53%) |
Oct 24, 2022 | 25.78 | 26.19 | 25.49 | 25.93 | 2,708,782 | +0.27(+1.07%) |
Oct 21, 2022 | 24.98 | 25.77 | 24.90 | 25.65 | 2,171,255 | +0.78(+3.12%) |
Oct 20, 2022 | 25.02 | 25.82 | 24.72 | 24.87 | 2,248,893 | +0.01(+0.04%) |
Oct 19, 2022 | 25.20 | 25.60 | 24.84 | 24.86 | 2,427,892 | -0.55(-2.16%) |
Oct 18, 2022 | 25.48 | 25.90 | 25.14 | 25.41 | 2,051,242 | +0.58(+2.33%) |
Oct 17, 2022 | 25.07 | 25.40 | 24.62 | 24.84 | 2,013,915 | +0.33(+1.35%) |
Oct 14, 2022 | 24.94 | 25.09 | 24.21 | 24.50 | 2,441,299 | -0.12(-0.50%) |
Oct 13, 2022 | 23.59 | 25.24 | 23.55 | 24.63 | 2,578,904 | +0.36(+1.48%) |
Oct 12, 2022 | 24.36 | 24.68 | 24.14 | 24.27 | 1,704,890 | -0.06(-0.23%) |
Oct 11, 2022 | 23.88 | 24.64 | 23.69 | 24.32 | 2,553,927 | +0.17(+0.71%) |
Oct 10, 2022 | 24.20 | 24.41 | 24.10 | 24.15 | 1,394,110 | +0.15(+0.63%) |
Oct 07, 2022 | 24.27 | 24.52 | 23.89 | 24.00 | 1,880,907 | -0.48(-1.97%) |
Oct 06, 2022 | 25.12 | 25.26 | 24.41 | 24.49 | 3,230,465 | -0.93(-3.65%) |
Oct 05, 2022 | 24.41 | 25.52 | 24.37 | 25.41 | 3,399,412 | +0.46(+1.86%) |
Oct 04, 2022 | 24.52 | 25.17 | 24.46 | 24.95 | 2,338,191 | +0.74(+3.05%) |
Oct 03, 2022 | 23.75 | 24.42 | 23.65 | 24.21 | 1,987,874 | +0.97(+4.16%) |
Sep 30, 2022 | 23.34 | 23.68 | 23.08 | 23.25 | 1,912,392 | -0.01(-0.04%) |
Sep 29, 2022 | 23.16 | 23.47 | 22.96 | 23.25 | 2,053,811 | -0.19(-0.81%) |
Sep 28, 2022 | 22.90 | 23.54 | 22.73 | 23.44 | 2,783,947 | +0.60(+2.61%) |
Sep 27, 2022 | 23.03 | 23.15 | 22.55 | 22.85 | 2,716,157 | +0.11(+0.50%) |
Sep 26, 2022 | 22.57 | 23.22 | 22.50 | 22.73 | 3,820,422 | +0.05(+0.21%) |
Sep 23, 2022 | 22.89 | 23.02 | 22.29 | 22.69 | 2,807,587 | -0.67(-2.88%) |
Sep 22, 2022 | 23.35 | 23.46 | 23.03 | 23.36 | 2,660,147 | +0.12(+0.53%) |
Sep 21, 2022 | 24.14 | 24.26 | 23.22 | 23.24 | 2,422,834 | -0.65(-2.74%) |
Sep 20, 2022 | 23.72 | 24.03 | 23.37 | 23.89 | 3,535,762 | -0.54(-2.21%) |
Sep 19, 2022 | 23.75 | 24.55 | 23.65 | 24.43 | 3,596,597 | +0.10(+0.43%) |
Sep 16, 2022 | 23.81 | 24.57 | 23.56 | 24.32 | 7,381,637 | -0.79(-3.13%) |
Sep 15, 2022 | 24.81 | 25.53 | 24.81 | 25.11 | 3,895,702 | +0.15(+0.61%) |
Sep 14, 2022 | 24.65 | 25.00 | 24.10 | 24.96 | 3,968,439 | +0.21(+0.85%) |
Sep 13, 2022 | 25.44 | 25.82 | 24.66 | 24.75 | 2,686,450 | -1.61(-6.10%) |
Sep 12, 2022 | 26.20 | 26.72 | 26.19 | 26.36 | 3,308,584 | +0.72(+2.82%) |
Sep 09, 2022 | 25.38 | 25.85 | 25.36 | 25.63 | 2,547,530 | +0.69(+2.75%) |
Sep 08, 2022 | 24.73 | 25.27 | 24.52 | 24.95 | 2,239,043 | -0.09(-0.38%) |
Sep 07, 2022 | 24.98 | 25.17 | 24.81 | 25.04 | 2,573,790 | +0.05(+0.19%) |
Sep 06, 2022 | 25.73 | 25.89 | 24.90 | 24.99 | 2,477,005 | -0.47(-1.85%) |
Sep 02, 2022 | 26.40 | 26.54 | 25.34 | 25.46 | 2,438,558 | -0.24(-0.95%) |