Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.68 | 25.71 | 24.84 | 25.28 | 821,556 | -0.28(-1.10%) |
Nov 29, 2022 | 25.32 | 25.62 | 25.16 | 25.56 | 295,608 | +0.19(+0.75%) |
Nov 28, 2022 | 25.92 | 25.92 | 25.25 | 25.37 | 375,837 | -0.73(-2.80%) |
Nov 25, 2022 | 26.02 | 26.29 | 26.01 | 26.10 | 86,883 | +0.11(+0.42%) |
Nov 23, 2022 | 26.06 | 26.34 | 25.38 | 25.99 | 322,071 | -0.05(-0.19%) |
Nov 22, 2022 | 25.94 | 26.07 | 25.40 | 26.04 | 406,601 | -0.03(-0.12%) |
Nov 21, 2022 | 26.51 | 26.61 | 26.06 | 26.07 | 332,168 | -0.44(-1.66%) |
Nov 18, 2022 | 26.43 | 26.73 | 26.05 | 26.51 | 369,464 | +0.54(+2.08%) |
Nov 17, 2022 | 26.30 | 26.41 | 25.88 | 25.97 | 368,081 | -0.44(-1.67%) |
Nov 16, 2022 | 26.84 | 27.38 | 26.07 | 26.41 | 425,888 | -0.28(-1.05%) |
Nov 15, 2022 | 26.02 | 26.91 | 25.95 | 26.69 | 560,203 | +0.87(+3.37%) |
Nov 14, 2022 | 26.50 | 26.99 | 25.80 | 25.82 | 343,334 | -0.68(-2.57%) |
Nov 11, 2022 | 25.83 | 26.67 | 25.66 | 26.50 | 783,729 | +0.63(+2.44%) |
Nov 10, 2022 | 25.40 | 25.96 | 24.75 | 25.87 | 547,185 | +1.32(+5.38%) |
Nov 09, 2022 | 24.47 | 25.44 | 24.41 | 24.55 | 595,732 | +0.04(+0.16%) |
Nov 08, 2022 | 24.89 | 24.96 | 24.31 | 24.51 | 827,270 | -0.33(-1.33%) |
Nov 07, 2022 | 25.35 | 25.54 | 24.78 | 24.84 | 721,263 | -0.80(-3.12%) |
Nov 04, 2022 | 27.05 | 27.24 | 24.80 | 25.64 | 1,473,567 | -2.88(-10.10%) |
Nov 03, 2022 | 28.83 | 28.93 | 26.36 | 28.52 | 1,162,344 | -0.32(-1.11%) |
Nov 02, 2022 | 29.98 | 30.14 | 28.80 | 28.84 | 677,310 | -1.12(-3.74%) |
Nov 01, 2022 | 28.79 | 30.13 | 28.36 | 29.96 | 1,328,279 | +1.36(+4.76%) |
Oct 31, 2022 | 28.26 | 28.87 | 28.02 | 28.60 | 573,691 | +0.16(+0.56%) |
Oct 28, 2022 | 28.27 | 28.93 | 28.08 | 28.44 | 621,979 | +0.41(+1.46%) |
Oct 27, 2022 | 28.89 | 29.25 | 27.95 | 28.03 | 316,386 | -0.68(-2.37%) |
Oct 26, 2022 | 28.60 | 29.34 | 28.37 | 28.71 | 495,935 | +0.37(+1.31%) |
Oct 25, 2022 | 28.66 | 29.20 | 28.31 | 28.34 | 525,560 | -0.64(-2.21%) |
Oct 24, 2022 | 28.47 | 29.26 | 28.33 | 28.98 | 711,545 | +0.36(+1.26%) |
Oct 21, 2022 | 28.07 | 28.86 | 27.04 | 28.62 | 388,496 | +0.76(+2.73%) |
Oct 20, 2022 | 27.52 | 28.06 | 27.21 | 27.86 | 364,282 | +0.11(+0.40%) |
Oct 19, 2022 | 28.38 | 28.45 | 27.30 | 27.75 | 437,089 | -0.65(-2.29%) |
Oct 18, 2022 | 28.19 | 28.75 | 27.95 | 28.40 | 527,123 | +0.57(+2.05%) |
Oct 17, 2022 | 27.44 | 28.13 | 27.44 | 27.83 | 558,244 | +0.61(+2.24%) |
Oct 14, 2022 | 28.05 | 28.18 | 27.18 | 27.22 | 488,602 | -0.75(-2.68%) |
Oct 13, 2022 | 26.25 | 28.05 | 25.98 | 27.97 | 577,296 | +1.47(+5.55%) |
Oct 12, 2022 | 26.49 | 26.60 | 26.10 | 26.50 | 234,444 | -0.03(-0.11%) |
Oct 11, 2022 | 26.11 | 26.71 | 25.68 | 26.53 | 482,356 | +0.46(+1.76%) |
Oct 10, 2022 | 26.41 | 26.48 | 25.81 | 26.07 | 353,993 | -0.41(-1.55%) |
Oct 07, 2022 | 26.87 | 26.90 | 26.27 | 26.48 | 506,945 | -0.36(-1.34%) |
Oct 06, 2022 | 26.37 | 26.98 | 26.33 | 26.84 | 422,538 | +0.46(+1.74%) |
Oct 05, 2022 | 26.30 | 26.56 | 26.04 | 26.38 | 450,106 | -0.19(-0.72%) |
Oct 04, 2022 | 26.58 | 26.87 | 26.27 | 26.57 | 543,421 | +0.51(+1.96%) |
Oct 03, 2022 | 25.64 | 26.28 | 25.31 | 26.06 | 446,549 | +0.42(+1.64%) |
Sep 30, 2022 | 25.77 | 26.46 | 25.60 | 25.64 | 1,102,862 | +0.10(+0.39%) |
Sep 29, 2022 | 25.90 | 25.99 | 25.20 | 25.54 | 547,236 | -0.50(-1.92%) |
Sep 28, 2022 | 25.31 | 26.13 | 25.16 | 26.04 | 547,776 | +1.09(+4.37%) |
Sep 27, 2022 | 24.81 | 25.12 | 24.57 | 24.95 | 490,264 | +0.25(+1.01%) |
Sep 26, 2022 | 24.92 | 25.40 | 24.66 | 24.70 | 396,738 | -0.38(-1.52%) |
Sep 23, 2022 | 25.42 | 25.44 | 24.85 | 25.08 | 546,853 | -0.13(-0.52%) |
Sep 22, 2022 | 25.50 | 25.50 | 24.82 | 25.21 | 693,807 | -0.29(-1.14%) |
Sep 21, 2022 | 25.57 | 26.29 | 25.42 | 25.50 | 426,669 | +0.11(+0.43%) |
Sep 20, 2022 | 25.44 | 25.47 | 24.72 | 25.39 | 457,657 | -0.06(-0.24%) |
Sep 19, 2022 | 25.45 | 25.68 | 25.01 | 25.45 | 490,886 | -0.04(-0.16%) |
Sep 16, 2022 | 25.16 | 25.51 | 24.58 | 25.49 | 1,150,583 | +0.19(+0.75%) |
Sep 15, 2022 | 25.52 | 25.62 | 24.95 | 25.30 | 597,408 | -0.31(-1.21%) |
Sep 14, 2022 | 25.83 | 25.83 | 25.37 | 25.61 | 783,609 | -0.16(-0.62%) |
Sep 13, 2022 | 25.40 | 25.86 | 25.31 | 25.77 | 574,908 | -0.24(-0.92%) |
Sep 12, 2022 | 26.13 | 26.19 | 25.84 | 26.01 | 322,616 | +0.02(+0.08%) |
Sep 09, 2022 | 26.17 | 26.53 | 25.96 | 25.99 | 458,876 | -0.16(-0.61%) |
Sep 08, 2022 | 26.34 | 26.34 | 25.79 | 26.15 | 376,715 | -0.18(-0.68%) |
Sep 07, 2022 | 25.73 | 26.39 | 25.72 | 26.33 | 610,745 | +0.79(+3.09%) |
Sep 06, 2022 | 25.66 | 26.78 | 25.32 | 25.54 | 513,759 | -0.09(-0.35%) |
Sep 02, 2022 | 26.18 | 26.19 | 25.48 | 25.63 | 397,024 | -0.35(-1.35%) |