Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.48 | 26.36 | 25.19 | 26.36 | 365,522 | +0.86(+3.36%) |
Nov 29, 2022 | 26.08 | 26.16 | 25.39 | 25.50 | 970,649 | -0.43(-1.65%) |
Nov 28, 2022 | 26.11 | 26.34 | 25.91 | 25.93 | 316,096 | -0.18(-0.69%) |
Nov 25, 2022 | 26.09 | 26.48 | 25.96 | 26.11 | 288,610 | +0.04(+0.15%) |
Nov 23, 2022 | 26.27 | 26.32 | 25.89 | 26.08 | 302,136 | -0.09(-0.33%) |
Nov 22, 2022 | 26.62 | 26.62 | 25.97 | 26.16 | 494,197 | +0.08(+0.29%) |
Nov 21, 2022 | 26.09 | 26.44 | 25.95 | 26.08 | 327,678 | +0.02(+0.07%) |
Nov 18, 2022 | 26.36 | 26.36 | 25.68 | 26.07 | 282,735 | +0.10(+0.40%) |
Nov 17, 2022 | 26.05 | 26.27 | 25.74 | 25.96 | 113,031 | -0.44(-1.66%) |
Nov 16, 2022 | 26.65 | 26.71 | 26.27 | 26.40 | 126,768 | -0.13(-0.50%) |
Nov 15, 2022 | 26.77 | 26.98 | 26.44 | 26.53 | 149,787 | +0.08(+0.29%) |
Nov 14, 2022 | 26.49 | 27.33 | 26.41 | 26.46 | 124,130 | -0.09(-0.36%) |
Nov 11, 2022 | 26.81 | 27.00 | 26.40 | 26.55 | 172,247 | -0.38(-1.41%) |
Nov 10, 2022 | 27.16 | 27.48 | 26.82 | 26.93 | 196,040 | +0.42(+1.57%) |
Nov 09, 2022 | 26.56 | 26.84 | 26.32 | 26.51 | 215,767 | -0.07(-0.25%) |
Nov 08, 2022 | 26.52 | 27.08 | 26.32 | 26.58 | 167,320 | +0.20(+0.75%) |
Nov 07, 2022 | 26.12 | 26.93 | 26.08 | 26.38 | 187,737 | +0.36(+1.38%) |
Nov 04, 2022 | 25.35 | 26.09 | 25.06 | 26.02 | 189,633 | +0.78(+3.08%) |
Nov 03, 2022 | 25.40 | 25.89 | 25.23 | 25.24 | 176,167 | -0.41(-1.59%) |
Nov 02, 2022 | 27.51 | 27.51 | 24.49 | 25.65 | 374,826 | +1.02(+4.15%) |
Nov 01, 2022 | 24.80 | 24.80 | 24.12 | 24.63 | 151,812 | -0.08(-0.31%) |
Oct 31, 2022 | 24.75 | 24.91 | 24.64 | 24.70 | 167,650 | -0.18(-0.72%) |
Oct 28, 2022 | 24.65 | 25.03 | 24.56 | 24.88 | 152,381 | +0.35(+1.43%) |
Oct 27, 2022 | 24.65 | 24.92 | 24.41 | 24.53 | 100,919 | +0.05(+0.19%) |
Oct 26, 2022 | 24.70 | 24.93 | 24.36 | 24.49 | 130,283 | -0.03(-0.12%) |
Oct 25, 2022 | 24.48 | 24.84 | 24.41 | 24.51 | 105,880 | -0.01(-0.04%) |
Oct 24, 2022 | 24.28 | 24.72 | 24.26 | 24.52 | 106,250 | +0.25(+1.01%) |
Oct 21, 2022 | 23.89 | 24.53 | 23.61 | 24.28 | 120,949 | +0.57(+2.40%) |
Oct 20, 2022 | 23.95 | 24.24 | 23.47 | 23.71 | 132,800 | -0.34(-1.42%) |
Oct 19, 2022 | 23.94 | 24.18 | 23.71 | 24.05 | 101,675 | +0.06(+0.24%) |
Oct 18, 2022 | 23.96 | 24.17 | 23.68 | 23.99 | 167,515 | +0.27(+1.12%) |
Oct 17, 2022 | 23.96 | 24.21 | 23.61 | 23.73 | 102,748 | -0.05(-0.20%) |
Oct 14, 2022 | 24.28 | 24.64 | 23.60 | 23.78 | 167,471 | -0.49(-2.03%) |
Oct 13, 2022 | 23.14 | 24.32 | 23.12 | 24.27 | 158,734 | +1.00(+4.32%) |
Oct 12, 2022 | 23.49 | 23.62 | 23.24 | 23.26 | 152,340 | -0.18(-0.77%) |
Oct 11, 2022 | 22.80 | 23.60 | 22.80 | 23.44 | 157,319 | +0.49(+2.15%) |
Oct 10, 2022 | 22.48 | 23.13 | 22.48 | 22.95 | 123,148 | +0.53(+2.37%) |
Oct 07, 2022 | 22.52 | 22.52 | 22.08 | 22.42 | 258,272 | -0.11(-0.50%) |
Oct 06, 2022 | 22.89 | 23.03 | 22.45 | 22.53 | 92,600 | -0.48(-2.10%) |
Oct 05, 2022 | 23.21 | 23.39 | 22.93 | 23.02 | 139,417 | -0.32(-1.38%) |
Oct 04, 2022 | 22.68 | 23.52 | 22.68 | 23.34 | 217,880 | +0.95(+4.23%) |
Oct 03, 2022 | 22.19 | 22.42 | 21.91 | 22.39 | 235,066 | +0.38(+1.72%) |
Sep 30, 2022 | 22.41 | 22.59 | 21.97 | 22.01 | 197,695 | -0.28(-1.27%) |
Sep 29, 2022 | 22.70 | 22.70 | 21.87 | 22.30 | 195,570 | -0.52(-2.28%) |
Sep 28, 2022 | 23.00 | 23.06 | 22.41 | 22.82 | 158,294 | +0.05(+0.21%) |
Sep 27, 2022 | 23.33 | 23.53 | 22.71 | 22.77 | 127,346 | -0.39(-1.68%) |
Sep 26, 2022 | 23.25 | 23.47 | 22.95 | 23.16 | 236,268 | +0.05(+0.21%) |
Sep 23, 2022 | 23.75 | 23.75 | 23.02 | 23.11 | 297,224 | -0.87(-3.63%) |
Sep 22, 2022 | 24.22 | 24.22 | 23.79 | 23.98 | 123,209 | -0.31(-1.29%) |
Sep 21, 2022 | 24.62 | 24.81 | 24.23 | 24.30 | 214,573 | +0.12(+0.51%) |
Sep 20, 2022 | 23.85 | 24.31 | 23.61 | 24.17 | 261,185 | +0.14(+0.59%) |
Sep 19, 2022 | 23.59 | 24.13 | 23.59 | 24.03 | 185,852 | +0.45(+1.89%) |
Sep 16, 2022 | 23.26 | 23.59 | 22.96 | 23.59 | 1,039,079 | +0.30(+1.30%) |
Sep 15, 2022 | 23.53 | 23.75 | 23.24 | 23.28 | 267,027 | -0.23(-0.97%) |
Sep 14, 2022 | 24.19 | 24.19 | 23.07 | 23.51 | 296,264 | -0.55(-2.28%) |
Sep 13, 2022 | 23.57 | 24.38 | 23.57 | 24.06 | 322,192 | +0.02(+0.08%) |
Sep 12, 2022 | 24.40 | 26.00 | 23.99 | 24.04 | 701,245 | -0.25(-1.01%) |
Sep 09, 2022 | 24.28 | 24.57 | 24.04 | 24.29 | 131,671 | +0.14(+0.59%) |
Sep 08, 2022 | 24.30 | 24.61 | 23.61 | 24.14 | 154,942 | -0.34(-1.39%) |
Sep 07, 2022 | 23.60 | 24.52 | 23.35 | 24.49 | 277,067 | +1.05(+4.49%) |
Sep 06, 2022 | 25.40 | 25.45 | 23.23 | 23.43 | 335,805 | -2.07(-8.13%) |
Sep 02, 2022 | 25.77 | 25.87 | 25.35 | 25.51 | 178,762 | +0.00(+0.00%) |