Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.83 | 26.85 | 25.69 | 26.84 | 1,204,666 | +0.91(+3.51%) |
Nov 29, 2022 | 26.20 | 26.27 | 25.86 | 25.93 | 967,241 | -0.14(-0.54%) |
Nov 28, 2022 | 26.51 | 26.60 | 25.99 | 26.07 | 2,473,575 | -0.73(-2.72%) |
Nov 25, 2022 | 26.62 | 26.82 | 26.55 | 26.80 | 461,681 | +0.05(+0.19%) |
Nov 23, 2022 | 26.40 | 26.86 | 26.40 | 26.75 | 1,310,128 | +0.40(+1.52%) |
Nov 22, 2022 | 26.03 | 26.36 | 25.94 | 26.35 | 1,387,759 | +0.56(+2.17%) |
Nov 21, 2022 | 25.76 | 26.14 | 25.65 | 25.79 | 1,742,640 | -0.20(-0.77%) |
Nov 18, 2022 | 25.82 | 26.06 | 25.52 | 25.99 | 1,542,578 | +0.49(+1.92%) |
Nov 17, 2022 | 25.22 | 25.57 | 25.09 | 25.50 | 1,726,916 | -0.16(-0.62%) |
Nov 16, 2022 | 26.04 | 26.22 | 25.61 | 25.66 | 2,475,405 | -0.55(-2.10%) |
Nov 15, 2022 | 26.32 | 26.68 | 25.94 | 26.21 | 1,811,361 | +0.26(+1.00%) |
Nov 14, 2022 | 26.59 | 26.73 | 25.91 | 25.95 | 2,119,749 | -0.79(-2.95%) |
Nov 11, 2022 | 26.00 | 26.80 | 25.87 | 26.74 | 2,703,101 | +0.95(+3.68%) |
Nov 10, 2022 | 25.00 | 25.84 | 24.90 | 25.79 | 3,318,433 | +1.67(+6.92%) |
Nov 09, 2022 | 24.53 | 24.59 | 23.98 | 24.12 | 2,646,233 | -0.65(-2.62%) |
Nov 08, 2022 | 24.70 | 24.99 | 24.46 | 24.77 | 1,767,034 | +0.33(+1.35%) |
Nov 07, 2022 | 24.14 | 24.46 | 23.76 | 24.44 | 1,210,683 | +0.55(+2.30%) |
Nov 04, 2022 | 23.39 | 23.97 | 23.27 | 23.89 | 2,701,626 | +0.98(+4.28%) |
Nov 03, 2022 | 22.38 | 23.16 | 22.12 | 22.91 | 1,384,783 | +0.13(+0.57%) |
Nov 02, 2022 | 23.54 | 22.76 | 22.78 | 1,651,365 | -0.88(-3.72%) | |
Nov 01, 2022 | 23.66 | 23.82 | 23.36 | 23.66 | 1,657,357 | +0.34(+1.46%) |
Oct 31, 2022 | 23.77 | 23.88 | 23.29 | 23.32 | 2,240,481 | -0.50(-2.10%) |
Oct 28, 2022 | 23.40 | 23.91 | 23.38 | 23.82 | 2,146,480 | +0.13(+0.55%) |
Oct 27, 2022 | 23.92 | 24.19 | 23.64 | 23.69 | 3,415,522 | -0.10(-0.42%) |
Oct 26, 2022 | 24.05 | 24.56 | 23.24 | 23.79 | 3,734,334 | -0.02(-0.08%) |
Oct 25, 2022 | 23.91 | 23.95 | 23.63 | 23.81 | 3,315,709 | +0.27(+1.15%) |
Oct 24, 2022 | 23.78 | 23.78 | 23.13 | 23.54 | 2,048,812 | -0.02(-0.08%) |
Oct 21, 2022 | 22.45 | 23.61 | 22.42 | 23.56 | 2,819,882 | +0.78(+3.42%) |
Oct 20, 2022 | 22.93 | 23.68 | 22.62 | 22.78 | 2,635,406 | -0.15(-0.65%) |
Oct 19, 2022 | 23.08 | 23.23 | 22.66 | 22.93 | 1,642,167 | -0.40(-1.71%) |
Oct 18, 2022 | 23.33 | 23.56 | 23.15 | 23.33 | 1,497,404 | +0.63(+2.78%) |
Oct 17, 2022 | 22.58 | 22.87 | 22.43 | 22.70 | 1,602,792 | +0.68(+3.09%) |
Oct 14, 2022 | 22.55 | 22.82 | 21.82 | 22.02 | 1,948,568 | -0.33(-1.48%) |
Oct 13, 2022 | 20.99 | 22.49 | 20.68 | 22.35 | 2,593,241 | +1.07(+5.03%) |
Oct 12, 2022 | 21.63 | 21.63 | 21.17 | 21.28 | 2,522,179 | -0.30(-1.39%) |
Oct 11, 2022 | 21.11 | 21.84 | 20.89 | 21.58 | 2,292,452 | +0.31(+1.46%) |
Oct 10, 2022 | 21.83 | 21.91 | 20.66 | 21.27 | 3,482,971 | -0.80(-3.62%) |
Oct 07, 2022 | 23.01 | 23.22 | 21.98 | 22.07 | 2,361,696 | -1.26(-5.40%) |
Oct 06, 2022 | 23.30 | 23.57 | 23.19 | 23.33 | 2,387,498 | -0.05(-0.21%) |
Oct 05, 2022 | 22.89 | 23.55 | 22.80 | 23.38 | 1,636,662 | +0.02(+0.09%) |
Oct 04, 2022 | 22.43 | 23.50 | 22.43 | 23.36 | 2,792,949 | +1.28(+5.80%) |
Oct 03, 2022 | 21.28 | 22.24 | 21.16 | 22.08 | 1,979,058 | +1.02(+4.84%) |
Sep 30, 2022 | 21.17 | 21.64 | 21.04 | 21.06 | 2,209,893 | -0.25(-1.17%) |
Sep 29, 2022 | 21.67 | 21.88 | 20.95 | 21.31 | 2,957,162 | -0.79(-3.57%) |
Sep 28, 2022 | 21.90 | 22.20 | 21.67 | 22.10 | 2,824,052 | +0.42(+1.94%) |
Sep 27, 2022 | 22.21 | 22.43 | 21.41 | 21.68 | 3,059,366 | -0.34(-1.54%) |
Sep 26, 2022 | 22.13 | 22.32 | 21.50 | 22.02 | 2,806,146 | -0.28(-1.26%) |
Sep 23, 2022 | 22.32 | 22.35 | 21.93 | 22.30 | 1,988,146 | -0.37(-1.63%) |
Sep 22, 2022 | 23.36 | 23.38 | 22.66 | 22.67 | 2,191,665 | -0.82(-3.49%) |
Sep 21, 2022 | 24.07 | 24.20 | 23.47 | 23.49 | 1,614,923 | -0.55(-2.29%) |
Sep 20, 2022 | 24.23 | 24.36 | 23.88 | 24.04 | 2,157,121 | -0.51(-2.08%) |
Sep 19, 2022 | 23.91 | 24.77 | 23.91 | 24.55 | 1,400,318 | +0.42(+1.74%) |
Sep 16, 2022 | 24.50 | 24.58 | 24.00 | 24.13 | 3,167,922 | -0.81(-3.25%) |
Sep 15, 2022 | 24.84 | 25.59 | 24.80 | 24.94 | 1,195,533 | +0.00(+0.00%) |
Sep 14, 2022 | 25.17 | 25.46 | 24.55 | 24.94 | 1,715,567 | -0.44(-1.73%) |
Sep 13, 2022 | 25.88 | 26.09 | 25.30 | 25.38 | 1,162,911 | -1.33(-4.98%) |
Sep 12, 2022 | 26.16 | 26.72 | 26.16 | 26.71 | 1,482,609 | +0.68(+2.61%) |
Sep 09, 2022 | 26.06 | 26.06 | 25.73 | 26.03 | 1,591,433 | +0.14(+0.54%) |
Sep 08, 2022 | 25.52 | 25.98 | 25.35 | 25.89 | 874,122 | +0.10(+0.39%) |
Sep 07, 2022 | 24.74 | 25.89 | 24.67 | 25.79 | 1,272,325 | +1.18(+4.79%) |
Sep 06, 2022 | 24.99 | 25.15 | 24.57 | 24.61 | 1,760,343 | -0.24(-0.97%) |
Sep 02, 2022 | 25.82 | 25.86 | 24.70 | 24.85 | 1,338,269 | -0.56(-2.20%) |