Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.07 | 27.29 | 26.04 | 27.18 | 335,944 | +1.07(+4.10%) |
Nov 29, 2022 | 25.83 | 26.41 | 25.82 | 26.11 | 108,762 | +0.14(+0.54%) |
Nov 28, 2022 | 26.19 | 26.41 | 25.89 | 25.97 | 172,121 | -0.48(-1.83%) |
Nov 25, 2022 | 25.98 | 26.65 | 25.98 | 26.45 | 58,455 | +0.42(+1.63%) |
Nov 23, 2022 | 25.84 | 26.11 | 25.63 | 26.03 | 105,277 | +0.05(+0.19%) |
Nov 22, 2022 | 25.81 | 26.44 | 25.72 | 25.98 | 113,812 | +0.31(+1.19%) |
Nov 21, 2022 | 26.14 | 26.40 | 25.33 | 25.67 | 187,932 | -0.33(-1.25%) |
Nov 18, 2022 | 26.28 | 26.52 | 25.97 | 26.00 | 154,243 | +0.15(+0.57%) |
Nov 17, 2022 | 25.70 | 25.88 | 25.24 | 25.85 | 128,169 | -0.06(-0.23%) |
Nov 16, 2022 | 25.61 | 26.10 | 25.08 | 25.91 | 201,308 | +0.28(+1.08%) |
Nov 15, 2022 | 25.09 | 25.67 | 24.80 | 25.63 | 209,120 | +0.56(+2.25%) |
Nov 14, 2022 | 25.32 | 25.48 | 24.64 | 25.07 | 233,997 | -0.34(-1.32%) |
Nov 11, 2022 | 25.18 | 25.62 | 25.01 | 25.41 | 126,968 | +0.39(+1.54%) |
Nov 10, 2022 | 24.46 | 25.32 | 24.08 | 25.02 | 271,621 | +0.82(+3.39%) |
Nov 09, 2022 | 23.48 | 24.40 | 23.38 | 24.20 | 285,731 | +0.68(+2.90%) |
Nov 08, 2022 | 23.84 | 25.24 | 23.29 | 23.52 | 461,091 | -0.66(-2.74%) |
Nov 07, 2022 | 23.92 | 24.57 | 23.92 | 24.18 | 198,230 | +0.29(+1.20%) |
Nov 04, 2022 | 23.95 | 24.26 | 23.31 | 23.89 | 185,196 | +0.25(+1.04%) |
Nov 03, 2022 | 23.74 | 24.28 | 23.54 | 23.65 | 162,238 | -0.40(-1.64%) |
Nov 02, 2022 | 24.70 | 24.01 | 24.04 | 219,302 | -0.73(-2.95%) | |
Nov 01, 2022 | 24.81 | 24.95 | 24.13 | 24.77 | 223,745 | +0.20(+0.80%) |
Oct 31, 2022 | 24.25 | 24.71 | 23.98 | 24.58 | 169,830 | +0.11(+0.44%) |
Oct 28, 2022 | 23.93 | 24.67 | 23.93 | 24.47 | 129,318 | +0.67(+2.82%) |
Oct 27, 2022 | 23.56 | 24.41 | 23.50 | 23.80 | 159,614 | +0.41(+1.77%) |
Oct 26, 2022 | 23.33 | 24.07 | 23.33 | 23.38 | 205,837 | +0.17(+0.72%) |
Oct 25, 2022 | 22.94 | 23.54 | 22.94 | 23.21 | 123,057 | +0.24(+1.03%) |
Oct 24, 2022 | 22.35 | 23.14 | 22.20 | 22.98 | 172,748 | +0.44(+1.97%) |
Oct 21, 2022 | 22.12 | 23.09 | 22.12 | 22.53 | 191,579 | +0.49(+2.24%) |
Oct 20, 2022 | 22.56 | 22.56 | 21.58 | 22.04 | 304,332 | -0.52(-2.32%) |
Oct 19, 2022 | 21.91 | 22.67 | 21.91 | 22.56 | 159,864 | +0.62(+2.84%) |
Oct 18, 2022 | 21.82 | 22.34 | 21.63 | 21.94 | 203,507 | +0.39(+1.79%) |
Oct 17, 2022 | 22.25 | 22.40 | 21.43 | 21.55 | 186,890 | -0.42(-1.93%) |
Oct 14, 2022 | 22.40 | 22.40 | 21.51 | 21.98 | 220,679 | -0.12(-0.54%) |
Oct 13, 2022 | 20.75 | 22.20 | 20.58 | 22.10 | 252,920 | +1.11(+5.27%) |
Oct 12, 2022 | 21.19 | 21.62 | 20.90 | 20.99 | 225,723 | -0.21(-0.98%) |
Oct 11, 2022 | 21.15 | 21.88 | 21.06 | 21.20 | 241,857 | -0.10(-0.46%) |
Oct 10, 2022 | 20.46 | 21.44 | 20.29 | 21.30 | 285,251 | +1.02(+5.02%) |
Oct 07, 2022 | 20.01 | 20.30 | 19.79 | 20.28 | 244,024 | +0.16(+0.79%) |
Oct 06, 2022 | 19.99 | 20.18 | 19.75 | 20.12 | 165,238 | -0.25(-1.21%) |
Oct 05, 2022 | 19.89 | 20.51 | 19.89 | 20.37 | 155,339 | +0.10(+0.49%) |
Oct 04, 2022 | 19.19 | 20.33 | 19.19 | 20.27 | 245,187 | +1.25(+6.55%) |
Oct 03, 2022 | 19.17 | 19.36 | 18.78 | 19.02 | 221,566 | -0.01(-0.05%) |
Sep 30, 2022 | 19.31 | 19.66 | 18.99 | 19.03 | 245,099 | -0.24(-1.23%) |
Sep 29, 2022 | 19.55 | 19.55 | 18.98 | 19.27 | 272,747 | -0.56(-2.84%) |
Sep 28, 2022 | 19.54 | 20.13 | 19.35 | 19.83 | 169,678 | +0.44(+2.29%) |
Sep 27, 2022 | 19.69 | 19.81 | 19.20 | 19.39 | 177,665 | -0.16(-0.81%) |
Sep 26, 2022 | 20.30 | 20.41 | 19.02 | 19.55 | 246,244 | -0.79(-3.89%) |
Sep 23, 2022 | 20.37 | 20.46 | 19.86 | 20.34 | 214,748 | -0.34(-1.63%) |
Sep 22, 2022 | 21.40 | 21.48 | 20.54 | 20.67 | 190,730 | -0.88(-4.08%) |
Sep 21, 2022 | 22.13 | 22.23 | 21.50 | 21.55 | 149,357 | -0.34(-1.54%) |
Sep 20, 2022 | 22.53 | 22.53 | 21.72 | 21.89 | 224,462 | -1.02(-4.44%) |
Sep 19, 2022 | 23.04 | 23.42 | 22.64 | 22.91 | 282,288 | -0.40(-1.70%) |
Sep 16, 2022 | 22.91 | 23.43 | 22.62 | 23.30 | 567,488 | +0.31(+1.33%) |
Sep 15, 2022 | 22.60 | 23.45 | 22.42 | 23.00 | 393,631 | +0.29(+1.26%) |
Sep 14, 2022 | 22.59 | 23.19 | 21.99 | 22.71 | 486,320 | -0.06(-0.26%) |
Sep 13, 2022 | 22.70 | 24.42 | 22.06 | 22.77 | 1,385,911 | -0.50(-2.17%) |
Sep 12, 2022 | 22.53 | 23.40 | 22.27 | 23.27 | 551,122 | +1.49(+6.85%) |
Sep 09, 2022 | 21.65 | 21.99 | 21.35 | 21.78 | 308,196 | +0.14(+0.64%) |
Sep 08, 2022 | 19.78 | 22.02 | 19.78 | 21.64 | 497,503 | +1.70(+8.52%) |
Sep 07, 2022 | 19.42 | 20.09 | 19.25 | 19.94 | 239,911 | +0.51(+2.65%) |
Sep 06, 2022 | 19.30 | 19.60 | 19.01 | 19.43 | 279,525 | +0.26(+1.34%) |
Sep 02, 2022 | 19.63 | 19.98 | 19.04 | 19.17 | 173,740 | -0.36(-1.82%) |