Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.38 | 26.05 | 25.24 | 26.00 | 25,768 | +0.74(+2.93%) |
Nov 29, 2022 | 25.26 | 25.36 | 25.15 | 25.26 | 32,841 | -0.22(-0.86%) |
Nov 28, 2022 | 25.88 | 25.90 | 25.42 | 25.48 | 48,613 | -0.66(-2.54%) |
Nov 25, 2022 | 26.00 | 26.27 | 25.97 | 26.14 | 9,189 | +0.09(+0.33%) |
Nov 23, 2022 | 25.70 | 26.08 | 25.70 | 26.06 | 21,491 | +0.20(+0.77%) |
Nov 22, 2022 | 25.64 | 25.86 | 25.64 | 25.86 | 21,490 | +0.16(+0.62%) |
Nov 21, 2022 | 25.43 | 25.76 | 25.35 | 25.70 | 40,481 | -0.05(-0.19%) |
Nov 18, 2022 | 25.58 | 25.75 | 25.58 | 25.75 | 19,051 | +0.35(+1.38%) |
Nov 17, 2022 | 25.05 | 25.43 | 25.04 | 25.40 | 36,334 | -0.31(-1.21%) |
Nov 16, 2022 | 25.67 | 25.80 | 25.46 | 25.71 | 39,815 | +0.23(+0.88%) |
Nov 15, 2022 | 25.67 | 25.88 | 25.17 | 25.48 | 80,805 | +0.77(+3.14%) |
Nov 14, 2022 | 24.65 | 24.91 | 24.62 | 24.71 | 37,779 | +0.11(+0.45%) |
Nov 11, 2022 | 24.49 | 24.68 | 24.18 | 24.60 | 42,932 | -0.11(-0.45%) |
Nov 10, 2022 | 24.44 | 24.78 | 24.35 | 24.71 | 47,139 | +0.82(+3.43%) |
Nov 09, 2022 | 23.98 | 24.23 | 23.86 | 23.89 | 61,854 | -0.23(-0.95%) |
Nov 08, 2022 | 23.76 | 24.25 | 23.73 | 24.12 | 66,762 | +0.29(+1.22%) |
Nov 07, 2022 | 23.77 | 23.87 | 23.61 | 23.83 | 65,586 | +0.51(+2.21%) |
Nov 04, 2022 | 22.93 | 23.44 | 22.88 | 23.32 | 80,035 | +1.38(+6.27%) |
Nov 03, 2022 | 21.72 | 22.09 | 21.72 | 21.94 | 240,796 | -0.47(-2.10%) |
Nov 02, 2022 | 22.62 | 23.05 | 22.32 | 22.41 | 433,822 | -0.27(-1.19%) |
Nov 01, 2022 | 22.90 | 22.94 | 22.50 | 22.68 | 308,861 | +0.27(+1.20%) |
Oct 31, 2022 | 22.53 | 22.55 | 22.33 | 22.41 | 453,823 | -0.38(-1.67%) |
Oct 28, 2022 | 22.54 | 22.80 | 22.51 | 22.79 | 338,066 | +0.39(+1.74%) |
Oct 27, 2022 | 22.46 | 22.72 | 22.31 | 22.40 | 506,107 | -0.14(-0.62%) |
Oct 26, 2022 | 22.51 | 22.70 | 22.41 | 22.54 | 293,205 | -0.09(-0.40%) |
Oct 25, 2022 | 22.50 | 22.76 | 22.50 | 22.63 | 287,984 | +0.63(+2.86%) |
Oct 24, 2022 | 22.02 | 22.17 | 21.91 | 22.00 | 78,979 | +0.48(+2.23%) |
Oct 21, 2022 | 20.86 | 21.56 | 20.84 | 21.52 | 78,317 | +0.94(+4.57%) |
Oct 20, 2022 | 20.84 | 21.08 | 20.51 | 20.58 | 181,618 | -0.27(-1.29%) |
Oct 19, 2022 | 20.81 | 21.10 | 20.74 | 20.85 | 643,645 | -0.15(-0.71%) |
Oct 18, 2022 | 20.93 | 21.11 | 20.52 | 21.00 | 875,131 | +0.65(+3.19%) |
Oct 17, 2022 | 20.41 | 20.42 | 20.23 | 20.35 | 119,287 | +0.72(+3.67%) |
Oct 14, 2022 | 20.10 | 20.18 | 19.60 | 19.63 | 113,291 | +0.09(+0.46%) |
Oct 13, 2022 | 18.95 | 19.65 | 18.56 | 19.54 | 243,790 | +0.99(+5.34%) |
Oct 12, 2022 | 18.74 | 18.81 | 18.52 | 18.55 | 311,417 | -0.24(-1.28%) |
Oct 11, 2022 | 19.02 | 19.16 | 18.72 | 18.79 | 406,582 | -0.73(-3.74%) |
Oct 10, 2022 | 19.60 | 19.62 | 19.34 | 19.52 | 110,641 | +0.29(+1.51%) |
Oct 07, 2022 | 19.63 | 19.64 | 19.17 | 19.23 | 124,064 | -0.65(-3.27%) |
Oct 06, 2022 | 20.31 | 20.31 | 19.81 | 19.88 | 114,763 | -0.68(-3.31%) |
Oct 05, 2022 | 20.47 | 20.70 | 19.88 | 20.56 | 136,346 | -0.38(-1.81%) |
Oct 04, 2022 | 20.59 | 20.99 | 20.59 | 20.94 | 277,007 | +1.13(+5.70%) |
Oct 03, 2022 | 19.60 | 19.97 | 19.55 | 19.81 | 176,717 | +0.71(+3.72%) |
Sep 30, 2022 | 19.05 | 19.35 | 18.93 | 19.10 | 331,624 | +0.37(+1.98%) |
Sep 29, 2022 | 18.49 | 18.90 | 18.39 | 18.73 | 379,971 | -0.51(-2.65%) |
Sep 28, 2022 | 18.50 | 19.29 | 18.50 | 19.24 | 114,972 | +0.70(+3.78%) |
Sep 27, 2022 | 19.03 | 19.09 | 18.40 | 18.54 | 386,428 | -0.74(-3.84%) |
Sep 26, 2022 | 19.50 | 19.80 | 19.12 | 19.28 | 170,806 | -0.78(-3.89%) |
Sep 23, 2022 | 20.40 | 20.40 | 19.95 | 20.06 | 165,058 | -1.05(-4.97%) |
Sep 22, 2022 | 20.96 | 21.18 | 20.87 | 21.11 | 81,653 | +0.32(+1.54%) |
Sep 21, 2022 | 21.00 | 21.43 | 20.79 | 20.79 | 94,175 | -0.14(-0.67%) |
Sep 20, 2022 | 21.01 | 21.01 | 20.66 | 20.93 | 114,495 | -0.82(-3.77%) |
Sep 19, 2022 | 21.08 | 21.88 | 21.07 | 21.75 | 95,974 | +0.07(+0.30%) |
Sep 16, 2022 | 21.58 | 21.75 | 21.51 | 21.68 | 74,906 | -0.46(-2.06%) |
Sep 15, 2022 | 22.12 | 22.33 | 22.07 | 22.14 | 86,399 | -0.32(-1.42%) |
Sep 14, 2022 | 22.63 | 22.63 | 22.30 | 22.46 | 150,158 | -0.33(-1.45%) |
Sep 13, 2022 | 23.26 | 23.35 | 22.79 | 22.79 | 86,551 | -0.61(-2.61%) |
Sep 12, 2022 | 23.41 | 23.56 | 23.37 | 23.40 | 97,821 | +0.50(+2.21%) |
Sep 09, 2022 | 22.81 | 22.93 | 22.69 | 22.89 | 94,897 | +0.68(+3.08%) |
Sep 08, 2022 | 21.86 | 22.26 | 21.71 | 22.21 | 157,695 | +0.11(+0.48%) |
Sep 07, 2022 | 21.80 | 22.12 | 21.79 | 22.11 | 151,878 | +0.62(+2.91%) |
Sep 06, 2022 | 21.70 | 21.75 | 21.45 | 21.48 | 154,785 | +0.08(+0.37%) |
Sep 02, 2022 | 22.07 | 22.31 | 21.35 | 21.40 | 116,907 | -0.58(-2.64%) |