Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.09 | 26.10 | 24.75 | 26.02 | 82,498 | +0.68(+2.68%) |
Nov 29, 2022 | 24.81 | 25.34 | 24.76 | 25.34 | 18,536 | +0.62(+2.51%) |
Nov 28, 2022 | 25.25 | 25.50 | 24.63 | 24.72 | 43,147 | -0.89(-3.48%) |
Nov 25, 2022 | 25.95 | 25.95 | 25.43 | 25.61 | 21,133 | -0.27(-1.04%) |
Nov 24, 2022 | 25.98 | 25.98 | 25.70 | 25.88 | 21,881 | +0.11(+0.43%) |
Nov 23, 2022 | 25.12 | 25.79 | 24.92 | 25.77 | 55,556 | +0.65(+2.59%) |
Nov 22, 2022 | 24.84 | 25.41 | 24.79 | 25.12 | 31,371 | +0.50(+2.03%) |
Nov 21, 2022 | 24.48 | 24.71 | 24.26 | 24.62 | 41,549 | +0.04(+0.16%) |
Nov 18, 2022 | 25.39 | 25.40 | 24.50 | 24.58 | 37,276 | -0.68(-2.69%) |
Nov 17, 2022 | 25.62 | 25.98 | 25.16 | 25.26 | 66,605 | -0.73(-2.81%) |
Nov 16, 2022 | 26.04 | 26.15 | 25.90 | 25.99 | 35,264 | -0.22(-0.84%) |
Nov 15, 2022 | 27.04 | 27.04 | 26.20 | 26.21 | 40,879 | -0.34(-1.28%) |
Nov 14, 2022 | 26.98 | 26.99 | 26.39 | 26.55 | 36,601 | -0.40(-1.48%) |
Nov 11, 2022 | 26.83 | 27.10 | 26.62 | 26.95 | 41,770 | +0.24(+0.90%) |
Nov 10, 2022 | 25.70 | 27.43 | 25.60 | 26.71 | 70,316 | +2.03(+8.23%) |
Nov 09, 2022 | 25.20 | 25.20 | 24.13 | 24.68 | 95,262 | -1.77(-6.69%) |
Nov 08, 2022 | 25.83 | 26.45 | 25.64 | 26.45 | 44,363 | +0.72(+2.80%) |
Nov 07, 2022 | 26.04 | 26.04 | 25.50 | 25.73 | 81,099 | -0.25(-0.96%) |
Nov 04, 2022 | 25.44 | 26.08 | 25.31 | 25.98 | 44,328 | +0.91(+3.63%) |
Nov 03, 2022 | 24.99 | 25.49 | 24.88 | 25.07 | 44,137 | -0.06(-0.24%) |
Nov 02, 2022 | 25.25 | 25.79 | 25.05 | 25.13 | 73,548 | -0.18(-0.71%) |
Nov 01, 2022 | 25.34 | 25.47 | 25.00 | 25.31 | 36,298 | +0.28(+1.12%) |
Oct 31, 2022 | 25.24 | 25.29 | 24.89 | 25.03 | 78,256 | -0.28(-1.11%) |
Oct 28, 2022 | 24.66 | 25.45 | 24.66 | 25.31 | 50,699 | +0.65(+2.64%) |
Oct 27, 2022 | 24.49 | 25.08 | 24.49 | 24.66 | 61,637 | +0.41(+1.69%) |
Oct 26, 2022 | 23.93 | 24.42 | 23.80 | 24.25 | 66,328 | +0.47(+1.98%) |
Oct 25, 2022 | 22.99 | 24.02 | 22.90 | 23.78 | 99,774 | +0.79(+3.44%) |
Oct 24, 2022 | 23.00 | 23.04 | 22.73 | 22.99 | 64,260 | +0.09(+0.39%) |
Oct 21, 2022 | 22.91 | 23.21 | 22.66 | 22.90 | 140,777 | +0.01(+0.04%) |
Oct 20, 2022 | 23.29 | 23.56 | 22.85 | 22.89 | 33,899 | -0.40(-1.72%) |
Oct 19, 2022 | 23.44 | 23.46 | 22.80 | 23.29 | 49,052 | -0.36(-1.52%) |
Oct 18, 2022 | 23.93 | 24.00 | 23.15 | 23.65 | 50,560 | +0.33(+1.42%) |
Oct 17, 2022 | 23.73 | 24.18 | 23.32 | 23.32 | 34,096 | +0.04(+0.17%) |
Oct 14, 2022 | 24.25 | 24.25 | 23.03 | 23.28 | 57,305 | -0.66(-2.76%) |
Oct 13, 2022 | 23.40 | 24.19 | 23.00 | 23.94 | 67,217 | +0.34(+1.44%) |
Oct 12, 2022 | 23.50 | 23.76 | 23.35 | 23.60 | 47,988 | +0.01(+0.04%) |
Oct 11, 2022 | 24.19 | 24.53 | 23.50 | 23.59 | 135,143 | -0.65(-2.68%) |
Oct 07, 2022 | 24.24 | 0 | -1.33(-5.20%) | |||
Oct 06, 2022 | 26.40 | 26.63 | 25.56 | 25.57 | 41,298 | -0.93(-3.51%) |
Oct 05, 2022 | 26.71 | 27.02 | 26.21 | 26.50 | 18,609 | -0.55(-2.03%) |
Oct 04, 2022 | 27.23 | 27.78 | 27.02 | 27.05 | 37,534 | +0.26(+0.97%) |
Oct 03, 2022 | 26.67 | 27.20 | 26.67 | 26.79 | 62,765 | +0.45(+1.71%) |
Sep 30, 2022 | 26.02 | 26.82 | 26.02 | 26.34 | 45,857 | +0.24(+0.92%) |
Sep 29, 2022 | 26.21 | 26.36 | 25.89 | 26.10 | 34,824 | -0.40(-1.51%) |
Sep 28, 2022 | 25.27 | 26.73 | 25.23 | 26.50 | 56,159 | +1.38(+5.49%) |
Sep 27, 2022 | 25.45 | 25.45 | 24.82 | 25.12 | 50,115 | +0.00(+0.00%) |
Sep 26, 2022 | 25.67 | 25.67 | 24.74 | 25.12 | 58,460 | -0.68(-2.64%) |
Sep 23, 2022 | 26.69 | 26.84 | 25.69 | 25.80 | 50,707 | -1.25(-4.62%) |
Sep 22, 2022 | 27.32 | 27.43 | 26.97 | 27.05 | 41,193 | -0.30(-1.10%) |
Sep 21, 2022 | 27.58 | 27.92 | 27.35 | 27.35 | 37,217 | -0.20(-0.73%) |
Sep 20, 2022 | 27.99 | 28.08 | 27.23 | 27.55 | 26,875 | -0.44(-1.57%) |
Sep 19, 2022 | 27.08 | 27.99 | 27.08 | 27.99 | 94,091 | +0.46(+1.67%) |
Sep 16, 2022 | 27.93 | 27.93 | 27.11 | 27.53 | 43,972 | -0.44(-1.57%) |
Sep 15, 2022 | 28.31 | 28.71 | 27.96 | 27.97 | 50,602 | -0.49(-1.72%) |
Sep 14, 2022 | 28.81 | 28.81 | 27.95 | 28.46 | 36,924 | +0.19(+0.67%) |
Sep 13, 2022 | 28.99 | 29.16 | 28.24 | 28.27 | 41,768 | -1.30(-4.40%) |
Sep 12, 2022 | 29.44 | 29.76 | 29.37 | 29.57 | 21,533 | +0.22(+0.75%) |
Sep 09, 2022 | 29.40 | 29.64 | 29.03 | 29.35 | 36,390 | +0.23(+0.79%) |
Sep 08, 2022 | 28.97 | 29.12 | 28.44 | 29.12 | 25,764 | +0.25(+0.87%) |
Sep 07, 2022 | 27.68 | 28.89 | 27.65 | 28.87 | 40,661 | +1.00(+3.59%) |
Sep 06, 2022 | 28.09 | 28.17 | 27.33 | 27.87 | 62,722 | -0.21(-0.75%) |
Sep 02, 2022 | 28.08 | 0 | +0.13(+0.47%) |