Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.53 | 28.15 | 27.41 | 28.13 | 1,583,131 | +0.52(+1.90%) |
Nov 29, 2022 | 27.70 | 27.81 | 27.53 | 27.60 | 1,315,613 | -0.25(-0.91%) |
Nov 28, 2022 | 27.83 | 28.03 | 27.67 | 27.86 | 1,320,039 | +0.00(+0.00%) |
Nov 25, 2022 | 27.87 | 27.93 | 27.74 | 27.86 | 729,536 | +0.16(+0.57%) |
Nov 23, 2022 | 27.70 | 27.81 | 27.60 | 27.70 | 1,154,924 | +0.08(+0.30%) |
Nov 22, 2022 | 27.61 | 27.69 | 27.44 | 27.61 | 1,392,720 | +0.14(+0.51%) |
Nov 21, 2022 | 27.00 | 27.57 | 26.95 | 27.47 | 1,738,476 | +0.56(+2.09%) |
Nov 18, 2022 | 26.77 | 27.08 | 26.66 | 26.91 | 1,392,251 | +0.36(+1.34%) |
Nov 17, 2022 | 26.50 | 26.64 | 26.34 | 26.56 | 1,532,555 | -0.07(-0.25%) |
Nov 16, 2022 | 26.65 | 26.74 | 26.43 | 26.62 | 1,279,883 | +0.15(+0.57%) |
Nov 15, 2022 | 25.87 | 26.54 | 25.82 | 26.47 | 2,150,679 | +0.74(+2.87%) |
Nov 14, 2022 | 25.35 | 26.22 | 25.35 | 25.73 | 2,044,595 | +0.55(+2.19%) |
Nov 11, 2022 | 25.83 | 26.39 | 24.95 | 25.18 | 3,797,792 | -2.35(-8.53%) |
Nov 10, 2022 | 27.02 | 27.57 | 26.88 | 27.53 | 2,519,018 | +0.90(+3.37%) |
Nov 09, 2022 | 26.62 | 26.93 | 26.53 | 26.63 | 1,205,386 | -0.05(-0.18%) |
Nov 08, 2022 | 26.68 | 26.90 | 26.53 | 26.68 | 1,024,233 | +0.05(+0.18%) |
Nov 07, 2022 | 26.67 | 26.85 | 26.50 | 26.63 | 1,708,193 | -0.07(-0.25%) |
Nov 04, 2022 | 26.83 | 27.05 | 26.53 | 26.70 | 1,770,369 | +0.02(+0.07%) |
Nov 03, 2022 | 26.35 | 26.71 | 26.15 | 26.68 | 1,314,931 | +0.16(+0.60%) |
Nov 02, 2022 | 26.72 | 26.52 | 1,083,538 | -0.22(-0.84%) | ||
Nov 01, 2022 | 26.86 | 26.93 | 26.68 | 26.74 | 1,094,730 | -0.13(-0.49%) |
Oct 31, 2022 | 26.68 | 27.01 | 26.52 | 26.87 | 1,130,490 | +0.16(+0.60%) |
Oct 28, 2022 | 26.37 | 26.91 | 26.23 | 26.71 | 1,208,875 | +0.42(+1.60%) |
Oct 27, 2022 | 25.87 | 26.45 | 25.87 | 26.29 | 1,223,059 | +0.43(+1.66%) |
Oct 26, 2022 | 25.82 | 26.01 | 25.62 | 25.86 | 1,280,559 | +0.19(+0.73%) |
Oct 25, 2022 | 25.52 | 25.71 | 25.24 | 25.68 | 1,064,602 | +0.12(+0.48%) |
Oct 24, 2022 | 25.45 | 25.81 | 25.30 | 25.55 | 1,096,398 | +0.27(+1.07%) |
Oct 21, 2022 | 25.07 | 25.35 | 24.92 | 25.28 | 1,040,881 | +0.27(+1.09%) |
Oct 20, 2022 | 25.03 | 25.24 | 24.88 | 25.01 | 2,381,989 | -0.09(-0.37%) |
Oct 19, 2022 | 25.32 | 25.48 | 24.86 | 25.10 | 1,458,325 | -0.21(-0.81%) |
Oct 18, 2022 | 24.85 | 25.42 | 24.85 | 25.31 | 1,412,840 | +0.64(+2.58%) |
Oct 17, 2022 | 24.65 | 24.90 | 24.65 | 24.67 | 1,368,695 | +0.09(+0.38%) |
Oct 14, 2022 | 24.76 | 24.95 | 24.54 | 24.58 | 2,004,260 | -0.09(-0.38%) |
Oct 13, 2022 | 23.60 | 24.79 | 23.51 | 24.67 | 1,757,143 | +0.81(+3.41%) |
Oct 12, 2022 | 23.97 | 24.07 | 23.82 | 23.86 | 967,181 | +0.01(+0.04%) |
Oct 11, 2022 | 23.53 | 24.00 | 23.52 | 23.85 | 1,536,874 | +0.39(+1.68%) |
Oct 10, 2022 | 23.07 | 23.55 | 23.03 | 23.46 | 1,208,307 | +0.48(+2.08%) |
Oct 07, 2022 | 23.05 | 23.15 | 22.79 | 22.98 | 1,306,002 | -0.10(-0.45%) |
Oct 06, 2022 | 23.39 | 23.52 | 22.95 | 23.08 | 1,212,424 | -0.37(-1.56%) |
Oct 05, 2022 | 23.60 | 23.76 | 23.38 | 23.45 | 951,004 | -0.24(-1.03%) |
Oct 04, 2022 | 23.48 | 23.85 | 23.44 | 23.69 | 1,344,308 | +0.36(+1.56%) |
Oct 03, 2022 | 23.25 | 23.39 | 23.12 | 23.33 | 1,168,739 | +0.22(+0.93%) |
Sep 30, 2022 | 23.59 | 23.61 | 23.06 | 23.11 | 1,128,756 | -0.38(-1.63%) |
Sep 29, 2022 | 23.55 | 23.73 | 23.34 | 23.49 | 1,087,824 | -0.17(-0.71%) |
Sep 28, 2022 | 23.46 | 23.83 | 23.29 | 23.66 | 1,191,352 | +0.23(+1.00%) |
Sep 27, 2022 | 23.88 | 24.00 | 23.30 | 23.43 | 1,219,563 | -0.37(-1.53%) |
Sep 26, 2022 | 23.72 | 24.05 | 23.65 | 23.79 | 1,689,952 | -0.02(-0.08%) |
Sep 23, 2022 | 24.09 | 24.21 | 23.55 | 23.81 | 953,204 | -0.40(-1.66%) |
Sep 22, 2022 | 24.14 | 24.40 | 24.04 | 24.21 | 1,346,332 | +0.08(+0.35%) |
Sep 21, 2022 | 24.40 | 24.64 | 24.12 | 24.13 | 1,235,959 | -0.14(-0.58%) |
Sep 20, 2022 | 24.36 | 24.44 | 24.09 | 24.27 | 1,270,786 | -0.32(-1.29%) |
Sep 19, 2022 | 24.37 | 24.67 | 24.30 | 24.59 | 1,158,048 | +0.22(+0.88%) |
Sep 16, 2022 | 24.47 | 24.50 | 24.14 | 24.37 | 3,878,343 | +0.04(+0.15%) |
Sep 15, 2022 | 24.34 | 24.41 | 24.13 | 24.34 | 1,174,786 | -0.07(-0.27%) |
Sep 14, 2022 | 24.44 | 24.62 | 24.30 | 24.40 | 1,401,043 | -0.02(-0.08%) |
Sep 13, 2022 | 24.99 | 25.08 | 24.37 | 24.42 | 1,138,830 | -0.66(-2.65%) |
Sep 12, 2022 | 25.18 | 25.37 | 25.02 | 25.09 | 1,620,952 | +0.09(+0.37%) |
Sep 09, 2022 | 25.00 | 25.15 | 24.80 | 24.99 | 1,242,156 | +0.05(+0.19%) |
Sep 08, 2022 | 25.12 | 25.12 | 24.62 | 24.95 | 1,267,840 | -0.28(-1.11%) |
Sep 07, 2022 | 24.92 | 25.25 | 24.74 | 25.23 | 1,316,920 | +0.39(+1.58%) |
Sep 06, 2022 | 25.26 | 25.26 | 24.67 | 24.83 | 1,504,043 | -0.43(-1.70%) |
Sep 02, 2022 | 25.63 | 25.78 | 25.16 | 25.26 | 922,265 | -0.27(-1.06%) |