Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.91 | 24.12 | 23.49 | 23.94 | 777,786 | +0.24(+1.01%) |
Nov 29, 2022 | 23.62 | 24.03 | 23.57 | 23.70 | 971,382 | +0.49(+2.10%) |
Nov 28, 2022 | 23.82 | 23.83 | 23.10 | 23.21 | 1,160,997 | -1.07(-4.40%) |
Nov 25, 2022 | 24.28 | 24.50 | 23.93 | 24.28 | 411,936 | +0.29(+1.19%) |
Nov 23, 2022 | 24.17 | 24.42 | 23.71 | 24.00 | 1,590,606 | -0.37(-1.53%) |
Nov 22, 2022 | 23.88 | 24.61 | 23.75 | 24.37 | 1,103,188 | +0.80(+3.40%) |
Nov 21, 2022 | 22.50 | 23.63 | 22.29 | 23.57 | 1,734,842 | +0.53(+2.32%) |
Nov 18, 2022 | 23.34 | 23.34 | 22.85 | 23.03 | 1,162,618 | -0.50(-2.11%) |
Nov 17, 2022 | 23.20 | 23.67 | 22.84 | 23.53 | 1,231,401 | +0.27(+1.15%) |
Nov 16, 2022 | 24.86 | 25.00 | 23.26 | 23.26 | 1,625,478 | -1.44(-5.84%) |
Nov 15, 2022 | 25.30 | 25.44 | 24.05 | 24.70 | 2,125,703 | -0.05(-0.19%) |
Nov 14, 2022 | 24.44 | 25.11 | 23.98 | 24.75 | 2,094,554 | +0.52(+2.13%) |
Nov 11, 2022 | 24.16 | 24.92 | 23.88 | 24.24 | 1,902,357 | +0.52(+2.17%) |
Nov 10, 2022 | 24.56 | 24.58 | 23.55 | 23.72 | 1,671,331 | -0.26(-1.08%) |
Nov 09, 2022 | 25.78 | 25.82 | 23.89 | 23.98 | 1,852,328 | -2.03(-7.82%) |
Nov 08, 2022 | 26.09 | 27.07 | 26.00 | 26.01 | 1,324,194 | -0.25(-0.95%) |
Nov 07, 2022 | 26.44 | 26.69 | 25.98 | 26.26 | 1,113,072 | -0.14(-0.54%) |
Nov 04, 2022 | 26.90 | 27.15 | 26.11 | 26.40 | 1,143,737 | +0.13(+0.51%) |
Nov 03, 2022 | 26.03 | 27.02 | 25.97 | 26.27 | 941,926 | -0.14(-0.54%) |
Nov 02, 2022 | 26.09 | 27.19 | 25.95 | 26.41 | 1,526,240 | +0.33(+1.28%) |
Nov 01, 2022 | 27.02 | 27.05 | 25.88 | 26.08 | 2,581,907 | -0.49(-1.83%) |
Oct 31, 2022 | 25.73 | 26.62 | 25.71 | 26.57 | 977,074 | +0.55(+2.13%) |
Oct 28, 2022 | 25.87 | 26.17 | 25.22 | 26.01 | 1,328,831 | +0.11(+0.44%) |
Oct 27, 2022 | 26.51 | 26.56 | 25.81 | 25.90 | 870,299 | -0.24(-0.91%) |
Oct 26, 2022 | 25.79 | 26.74 | 25.72 | 26.14 | 1,596,056 | +0.49(+1.90%) |
Oct 25, 2022 | 24.23 | 25.74 | 24.18 | 25.65 | 1,893,331 | +1.55(+6.42%) |
Oct 24, 2022 | 24.44 | 24.44 | 23.73 | 24.10 | 1,631,130 | -0.34(-1.41%) |
Oct 21, 2022 | 24.38 | 24.54 | 23.95 | 24.45 | 818,606 | +0.06(+0.23%) |
Oct 20, 2022 | 25.01 | 25.13 | 24.29 | 24.39 | 922,868 | -0.36(-1.47%) |
Oct 19, 2022 | 24.08 | 24.82 | 23.86 | 24.75 | 1,537,871 | +0.42(+1.73%) |
Oct 18, 2022 | 24.16 | 24.83 | 24.02 | 24.33 | 1,041,786 | +0.34(+1.43%) |
Oct 17, 2022 | 23.51 | 24.16 | 23.40 | 23.99 | 929,238 | +0.95(+4.15%) |
Oct 14, 2022 | 23.71 | 24.10 | 23.00 | 23.03 | 1,040,148 | -0.80(-3.37%) |
Oct 13, 2022 | 23.32 | 24.22 | 23.04 | 23.84 | 1,245,366 | +0.38(+1.63%) |
Oct 12, 2022 | 24.04 | 24.09 | 22.97 | 23.45 | 1,676,569 | -0.64(-2.66%) |
Oct 11, 2022 | 23.32 | 24.37 | 22.99 | 24.09 | 1,046,233 | +0.24(+1.00%) |
Oct 10, 2022 | 24.09 | 24.72 | 23.39 | 23.85 | 1,331,217 | -0.60(-2.46%) |
Oct 07, 2022 | 24.82 | 25.02 | 24.24 | 24.46 | 785,421 | -0.16(-0.66%) |
Oct 06, 2022 | 24.51 | 25.48 | 24.47 | 24.62 | 635,965 | -0.14(-0.58%) |
Oct 05, 2022 | 24.65 | 24.89 | 23.80 | 24.76 | 1,011,903 | -0.17(-0.69%) |
Oct 04, 2022 | 24.90 | 25.54 | 24.68 | 24.93 | 1,362,191 | +0.44(+1.79%) |
Oct 03, 2022 | 24.48 | 24.93 | 24.07 | 24.49 | 1,441,864 | +0.70(+2.93%) |
Sep 30, 2022 | 23.24 | 24.22 | 23.07 | 23.80 | 1,217,691 | +0.25(+1.05%) |
Sep 29, 2022 | 24.32 | 24.47 | 23.06 | 23.55 | 1,709,034 | -0.07(-0.28%) |
Sep 28, 2022 | 22.58 | 23.80 | 22.15 | 23.62 | 1,654,768 | +1.05(+4.65%) |
Sep 27, 2022 | 22.28 | 22.85 | 22.01 | 22.57 | 1,398,322 | +0.73(+3.32%) |
Sep 26, 2022 | 22.11 | 22.63 | 21.78 | 21.84 | 1,680,379 | -0.58(-2.60%) |
Sep 23, 2022 | 23.02 | 23.18 | 21.92 | 22.42 | 2,237,171 | -1.82(-7.52%) |
Sep 22, 2022 | 24.99 | 25.47 | 24.13 | 24.25 | 1,021,221 | -0.49(-1.97%) |
Sep 21, 2022 | 25.32 | 25.52 | 24.62 | 24.73 | 868,379 | -0.14(-0.58%) |
Sep 20, 2022 | 25.02 | 25.09 | 24.64 | 24.88 | 613,931 | -0.39(-1.55%) |
Sep 19, 2022 | 24.17 | 25.38 | 24.00 | 25.27 | 815,209 | +0.24(+0.95%) |
Sep 16, 2022 | 25.82 | 25.82 | 24.59 | 25.03 | 1,682,861 | -1.27(-4.83%) |
Sep 15, 2022 | 26.26 | 26.36 | 25.64 | 26.30 | 1,271,670 | -0.44(-1.64%) |
Sep 14, 2022 | 26.36 | 27.19 | 26.06 | 26.74 | 1,757,663 | +0.87(+3.36%) |
Sep 13, 2022 | 25.79 | 26.47 | 25.73 | 25.87 | 1,241,616 | -0.53(-2.03%) |
Sep 12, 2022 | 27.46 | 27.46 | 25.95 | 26.40 | 1,385,912 | -0.84(-3.08%) |
Sep 09, 2022 | 26.93 | 27.57 | 26.83 | 27.24 | 1,347,832 | +0.71(+2.66%) |
Sep 08, 2022 | 25.78 | 26.69 | 25.56 | 26.54 | 1,257,261 | +0.86(+3.35%) |
Sep 07, 2022 | 25.82 | 26.36 | 25.11 | 25.68 | 1,683,737 | -0.78(-2.96%) |
Sep 06, 2022 | 26.38 | 26.88 | 26.06 | 26.46 | 1,811,873 | +0.57(+2.21%) |
Sep 02, 2022 | 25.63 | 25.99 | 24.90 | 25.89 | 1,189,643 | +1.03(+4.15%) |