Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.96 | 26.56 | 25.61 | 26.54 | 399,815 | +0.74(+2.85%) |
Nov 29, 2022 | 26.06 | 26.18 | 25.69 | 25.81 | 400,412 | -0.27(-1.02%) |
Nov 28, 2022 | 26.60 | 26.75 | 26.07 | 26.07 | 527,445 | -0.67(-2.51%) |
Nov 25, 2022 | 26.61 | 26.83 | 26.40 | 26.75 | 142,914 | +0.24(+0.90%) |
Nov 23, 2022 | 26.19 | 26.62 | 26.13 | 26.51 | 364,215 | +0.12(+0.45%) |
Nov 22, 2022 | 25.89 | 26.41 | 25.71 | 26.39 | 536,313 | +0.82(+3.22%) |
Nov 21, 2022 | 25.75 | 26.05 | 25.33 | 25.56 | 699,276 | -0.42(-1.60%) |
Nov 18, 2022 | 25.69 | 26.00 | 25.13 | 25.98 | 480,648 | +0.75(+2.98%) |
Nov 17, 2022 | 24.95 | 25.31 | 24.73 | 25.23 | 634,307 | -0.18(-0.71%) |
Nov 16, 2022 | 25.78 | 26.04 | 25.31 | 25.41 | 412,326 | -0.63(-2.43%) |
Nov 15, 2022 | 26.37 | 26.69 | 25.75 | 26.04 | 566,766 | +0.12(+0.45%) |
Nov 14, 2022 | 26.04 | 26.31 | 25.77 | 25.93 | 494,367 | -0.39(-1.48%) |
Nov 11, 2022 | 25.41 | 26.62 | 25.41 | 26.32 | 613,891 | +0.96(+3.79%) |
Nov 10, 2022 | 25.34 | 26.05 | 25.26 | 25.36 | 889,111 | +1.07(+4.40%) |
Nov 09, 2022 | 25.09 | 25.09 | 24.27 | 24.29 | 514,814 | -0.94(-3.73%) |
Nov 08, 2022 | 25.93 | 26.06 | 25.10 | 25.23 | 523,597 | -0.53(-2.04%) |
Nov 07, 2022 | 26.47 | 26.53 | 25.39 | 25.75 | 458,624 | -0.55(-2.10%) |
Nov 04, 2022 | 26.28 | 26.67 | 25.72 | 26.31 | 664,277 | +0.52(+2.00%) |
Nov 03, 2022 | 26.39 | 26.54 | 25.24 | 25.79 | 1,289,329 | -0.76(-2.87%) |
Nov 02, 2022 | 28.26 | 26.51 | 26.55 | 1,440,221 | -2.05(-7.16%) | |
Nov 01, 2022 | 29.04 | 29.23 | 28.54 | 28.60 | 958,706 | +0.02(+0.06%) |
Oct 31, 2022 | 28.91 | 29.06 | 28.50 | 28.58 | 457,046 | -0.63(-2.17%) |
Oct 28, 2022 | 28.64 | 29.23 | 28.64 | 29.22 | 517,942 | +0.54(+1.90%) |
Oct 27, 2022 | 29.02 | 29.22 | 28.62 | 28.67 | 616,207 | -0.14(-0.50%) |
Oct 26, 2022 | 28.76 | 29.10 | 28.68 | 28.82 | 574,082 | +0.00(+0.00%) |
Oct 25, 2022 | 28.25 | 29.02 | 28.25 | 28.82 | 653,260 | +0.70(+2.48%) |
Oct 24, 2022 | 27.99 | 28.19 | 27.79 | 28.12 | 664,173 | -0.06(-0.22%) |
Oct 21, 2022 | 27.20 | 28.28 | 27.20 | 28.18 | 539,866 | +0.88(+3.22%) |
Oct 20, 2022 | 28.36 | 28.45 | 27.20 | 27.30 | 717,420 | -0.84(-2.99%) |
Oct 19, 2022 | 28.25 | 28.42 | 27.94 | 28.15 | 646,662 | -0.30(-1.05%) |
Oct 18, 2022 | 28.79 | 28.95 | 28.16 | 28.45 | 585,166 | +0.21(+0.74%) |
Oct 17, 2022 | 27.68 | 28.35 | 27.68 | 28.24 | 612,372 | +1.14(+4.21%) |
Oct 14, 2022 | 27.58 | 27.69 | 26.91 | 27.10 | 540,546 | -0.25(-0.93%) |
Oct 13, 2022 | 26.00 | 27.49 | 25.67 | 27.35 | 461,949 | +0.72(+2.69%) |
Oct 12, 2022 | 26.04 | 26.67 | 25.81 | 26.63 | 550,526 | +0.56(+2.15%) |
Oct 11, 2022 | 26.40 | 26.74 | 25.92 | 26.07 | 650,530 | -0.33(-1.24%) |
Oct 10, 2022 | 26.68 | 26.69 | 26.14 | 26.40 | 549,802 | -0.07(-0.27%) |
Oct 07, 2022 | 26.80 | 27.02 | 26.21 | 26.47 | 495,666 | -0.86(-3.15%) |
Oct 06, 2022 | 27.25 | 27.59 | 27.15 | 27.33 | 522,715 | -0.20(-0.72%) |
Oct 05, 2022 | 27.20 | 27.68 | 27.07 | 27.53 | 505,561 | -0.14(-0.49%) |
Oct 04, 2022 | 26.82 | 27.70 | 26.78 | 27.67 | 614,615 | +1.45(+5.53%) |
Oct 03, 2022 | 25.96 | 26.48 | 25.66 | 26.22 | 620,352 | +0.61(+2.37%) |
Sep 30, 2022 | 25.39 | 26.21 | 25.09 | 25.61 | 816,058 | -0.44(-1.70%) |
Sep 29, 2022 | 26.33 | 26.53 | 25.84 | 26.05 | 650,144 | -0.64(-2.41%) |
Sep 28, 2022 | 25.78 | 26.84 | 25.61 | 26.70 | 673,107 | +1.01(+3.95%) |
Sep 27, 2022 | 25.75 | 25.81 | 25.25 | 25.68 | 842,568 | +0.22(+0.85%) |
Sep 26, 2022 | 25.72 | 26.31 | 25.31 | 25.47 | 741,421 | -0.45(-1.75%) |
Sep 23, 2022 | 26.18 | 26.18 | 25.51 | 25.92 | 774,122 | -0.67(-2.52%) |
Sep 22, 2022 | 27.42 | 27.42 | 26.47 | 26.59 | 651,283 | -0.79(-2.88%) |
Sep 21, 2022 | 28.33 | 28.41 | 27.37 | 27.38 | 805,768 | -0.79(-2.80%) |
Sep 20, 2022 | 28.49 | 28.58 | 27.98 | 28.16 | 390,926 | -0.65(-2.26%) |
Sep 19, 2022 | 28.02 | 28.92 | 28.02 | 28.82 | 476,640 | +0.56(+1.99%) |
Sep 16, 2022 | 28.48 | 28.54 | 28.03 | 28.26 | 556,628 | -0.65(-2.26%) |
Sep 15, 2022 | 29.46 | 29.82 | 28.87 | 28.91 | 498,009 | -0.55(-1.88%) |
Sep 14, 2022 | 29.50 | 29.70 | 29.09 | 29.46 | 587,912 | +0.05(+0.18%) |
Sep 13, 2022 | 29.36 | 29.90 | 29.19 | 29.41 | 942,534 | -0.85(-2.81%) |
Sep 12, 2022 | 28.94 | 30.36 | 28.94 | 30.26 | 783,887 | +1.39(+4.80%) |
Sep 09, 2022 | 28.36 | 28.93 | 28.36 | 28.87 | 452,223 | +0.81(+2.87%) |
Sep 08, 2022 | 27.36 | 28.09 | 27.14 | 28.07 | 376,829 | +0.39(+1.41%) |
Sep 07, 2022 | 26.97 | 27.76 | 26.91 | 27.68 | 532,207 | +0.65(+2.41%) |
Sep 06, 2022 | 27.20 | 27.41 | 26.89 | 27.02 | 440,859 | -0.12(-0.43%) |
Sep 02, 2022 | 27.38 | 27.65 | 26.99 | 27.14 | 487,201 | +0.09(+0.33%) |