Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.32 | 25.75 | 25.28 | 25.72 | 6,378 | +0.43(+1.70%) |
Nov 29, 2022 | 25.41 | 25.41 | 25.21 | 25.29 | 8,423 | -0.01(-0.03%) |
Nov 28, 2022 | 25.48 | 25.50 | 25.30 | 25.30 | 3,618 | -0.35(-1.38%) |
Nov 25, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 103 | +0.17(+0.68%) |
Nov 23, 2022 | 25.28 | 25.63 | 25.20 | 25.48 | 14,619 | +0.09(+0.35%) |
Nov 22, 2022 | 25.08 | 25.45 | 25.08 | 25.39 | 3,324 | +0.33(+1.31%) |
Nov 21, 2022 | 25.08 | 25.18 | 24.96 | 25.06 | 14,454 | -0.03(-0.12%) |
Nov 18, 2022 | 24.78 | 25.14 | 24.78 | 25.09 | 5,056 | +0.28(+1.13%) |
Nov 17, 2022 | 24.82 | 24.85 | 24.70 | 24.81 | 6,089 | -0.22(-0.89%) |
Nov 16, 2022 | 24.76 | 25.14 | 24.76 | 25.03 | 4,679 | +0.20(+0.81%) |
Nov 15, 2022 | 24.98 | 24.98 | 24.78 | 24.83 | 8,707 | +0.17(+0.68%) |
Nov 14, 2022 | 24.69 | 25.12 | 24.66 | 24.66 | 25,501 | -0.15(-0.59%) |
Nov 11, 2022 | 24.96 | 24.96 | 24.79 | 24.81 | 1,320 | -0.23(-0.90%) |
Nov 10, 2022 | 24.70 | 25.03 | 24.70 | 25.03 | 7,967 | +1.02(+4.23%) |
Nov 09, 2022 | 24.35 | 24.41 | 24.02 | 24.02 | 4,502 | -0.40(-1.63%) |
Nov 08, 2022 | 24.26 | 24.46 | 24.26 | 24.42 | 454 | +0.21(+0.85%) |
Nov 07, 2022 | 24.56 | 24.56 | 24.09 | 24.21 | 1,268 | -0.27(-1.12%) |
Nov 04, 2022 | 24.61 | 24.61 | 24.18 | 24.48 | 10,210 | +0.22(+0.89%) |
Nov 03, 2022 | 24.01 | 24.31 | 24.01 | 24.27 | 2,060 | -0.00(-0.01%) |
Nov 02, 2022 | 24.33 | 24.24 | 24.27 | 3,504 | -0.23(-0.94%) | |
Nov 01, 2022 | 24.62 | 24.62 | 24.40 | 24.50 | 6,418 | +0.11(+0.43%) |
Oct 31, 2022 | 24.33 | 24.44 | 24.32 | 24.40 | 7,404 | -0.06(-0.23%) |
Oct 28, 2022 | 24.16 | 24.45 | 24.12 | 24.45 | 2,240 | +0.37(+1.52%) |
Oct 27, 2022 | 24.10 | 24.27 | 24.09 | 24.09 | 8,308 | +0.18(+0.77%) |
Oct 26, 2022 | 23.92 | 24.06 | 23.89 | 23.90 | 3,407 | +0.12(+0.49%) |
Oct 25, 2022 | 23.67 | 23.79 | 23.67 | 23.79 | 5,414 | +0.40(+1.72%) |
Oct 24, 2022 | 23.41 | 23.41 | 23.32 | 23.38 | 6,030 | +0.01(+0.04%) |
Oct 21, 2022 | 23.06 | 23.43 | 23.01 | 23.38 | 4,176 | +0.31(+1.33%) |
Oct 20, 2022 | 23.25 | 23.25 | 23.00 | 23.07 | 3,431 | -0.30(-1.28%) |
Oct 19, 2022 | 23.38 | 23.38 | 23.28 | 23.37 | 4,197 | -0.12(-0.52%) |
Oct 18, 2022 | 23.58 | 23.59 | 23.42 | 23.49 | 2,345 | +0.28(+1.20%) |
Oct 17, 2022 | 23.35 | 23.35 | 23.20 | 23.21 | 2,309 | +0.63(+2.78%) |
Oct 14, 2022 | 23.30 | 23.30 | 22.58 | 22.58 | 11,058 | -0.55(-2.37%) |
Oct 13, 2022 | 22.26 | 23.15 | 22.26 | 23.13 | 14,726 | +0.50(+2.21%) |
Oct 12, 2022 | 22.92 | 22.93 | 22.63 | 22.63 | 7,355 | -0.46(-2.00%) |
Oct 11, 2022 | 22.90 | 23.31 | 22.90 | 23.10 | 1,748 | +0.05(+0.21%) |
Oct 10, 2022 | 23.21 | 23.32 | 23.05 | 23.05 | 5,804 | -0.19(-0.83%) |
Oct 07, 2022 | 23.37 | 23.56 | 23.16 | 23.24 | 33,934 | -0.39(-1.63%) |
Oct 06, 2022 | 23.93 | 24.02 | 23.55 | 23.63 | 38,772 | -0.43(-1.80%) |
Oct 05, 2022 | 24.18 | 24.22 | 23.89 | 24.06 | 90,074 | -0.39(-1.62%) |
Oct 04, 2022 | 24.20 | 24.54 | 24.20 | 24.45 | 57,388 | +0.57(+2.38%) |
Oct 03, 2022 | 23.74 | 24.01 | 23.74 | 23.89 | 26,174 | +0.54(+2.31%) |
Sep 30, 2022 | 23.56 | 23.62 | 23.35 | 23.35 | 1,889 | -0.21(-0.90%) |
Sep 29, 2022 | 24.16 | 24.16 | 23.56 | 23.56 | 26,459 | -0.72(-2.98%) |
Sep 28, 2022 | 23.82 | 24.52 | 23.82 | 24.28 | 17,014 | +0.48(+2.03%) |
Sep 27, 2022 | 24.20 | 24.20 | 23.79 | 23.80 | 2,477 | -0.23(-0.96%) |
Sep 26, 2022 | 24.37 | 24.37 | 23.90 | 24.03 | 2,990 | -0.50(-2.05%) |
Sep 23, 2022 | 24.72 | 24.72 | 24.46 | 24.53 | 1,614 | -0.72(-2.87%) |
Sep 22, 2022 | 25.30 | 25.40 | 25.22 | 25.26 | 26,852 | -0.24(-0.93%) |
Sep 21, 2022 | 25.93 | 25.93 | 25.50 | 25.50 | 10,259 | -0.22(-0.87%) |
Sep 20, 2022 | 25.79 | 25.87 | 25.58 | 25.72 | 10,405 | -0.32(-1.22%) |
Sep 19, 2022 | 25.53 | 26.08 | 25.53 | 26.04 | 5,852 | +0.20(+0.78%) |
Sep 16, 2022 | 25.64 | 25.93 | 25.64 | 25.83 | 17,813 | -0.12(-0.48%) |
Sep 15, 2022 | 26.20 | 26.33 | 25.96 | 25.96 | 12,412 | -0.53(-2.00%) |
Sep 14, 2022 | 26.48 | 26.78 | 26.34 | 26.49 | 31,051 | +0.21(+0.81%) |
Sep 13, 2022 | 26.37 | 26.82 | 26.06 | 26.28 | 59,696 | -0.55(-2.04%) |
Sep 12, 2022 | 26.75 | 26.82 | 26.72 | 26.82 | 6,007 | +0.26(+0.98%) |
Sep 09, 2022 | 26.43 | 26.60 | 26.43 | 26.56 | 2,392 | +0.46(+1.76%) |
Sep 08, 2022 | 26.33 | 26.33 | 26.10 | 26.10 | 11,970 | -0.13(-0.50%) |
Sep 07, 2022 | 25.79 | 26.23 | 25.79 | 26.23 | 4,867 | +0.57(+2.23%) |
Sep 06, 2022 | 25.92 | 25.92 | 25.66 | 25.66 | 6,656 | -0.08(-0.31%) |
Sep 02, 2022 | 25.86 | 26.08 | 25.74 | 25.74 | 1,970 | +0.09(+0.33%) |