Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.98 | 26.64 | 25.67 | 26.64 | 951,043 | +0.46(+1.74%) |
Nov 29, 2022 | 25.70 | 26.19 | 25.58 | 26.18 | 521,022 | +0.47(+1.84%) |
Nov 28, 2022 | 25.86 | 26.11 | 25.59 | 25.71 | 699,161 | -0.44(-1.68%) |
Nov 25, 2022 | 25.83 | 26.17 | 25.82 | 26.15 | 274,542 | +0.45(+1.74%) |
Nov 23, 2022 | 25.73 | 25.91 | 25.53 | 25.70 | 374,303 | -0.27(-1.03%) |
Nov 22, 2022 | 25.60 | 26.00 | 25.42 | 25.97 | 796,930 | +0.57(+2.25%) |
Nov 21, 2022 | 25.12 | 25.53 | 25.12 | 25.40 | 499,075 | +0.16(+0.64%) |
Nov 18, 2022 | 25.29 | 25.57 | 24.97 | 25.24 | 660,636 | +0.22(+0.89%) |
Nov 17, 2022 | 24.73 | 25.04 | 24.61 | 25.01 | 756,766 | -0.19(-0.77%) |
Nov 16, 2022 | 25.80 | 25.87 | 25.20 | 25.21 | 568,755 | -0.68(-2.61%) |
Nov 15, 2022 | 26.25 | 26.33 | 25.64 | 25.88 | 874,792 | +0.10(+0.37%) |
Nov 14, 2022 | 26.38 | 26.69 | 25.78 | 25.79 | 775,610 | -0.82(-3.07%) |
Nov 11, 2022 | 26.35 | 26.77 | 26.08 | 26.60 | 1,098,360 | +0.30(+1.14%) |
Nov 10, 2022 | 25.45 | 26.30 | 25.45 | 26.30 | 633,431 | +1.85(+7.58%) |
Nov 09, 2022 | 24.75 | 24.92 | 24.39 | 24.45 | 559,150 | -0.48(-1.94%) |
Nov 08, 2022 | 24.86 | 25.18 | 24.71 | 24.93 | 847,695 | +0.05(+0.21%) |
Nov 07, 2022 | 25.20 | 25.35 | 24.45 | 24.88 | 571,816 | -0.10(-0.39%) |
Nov 04, 2022 | 24.42 | 24.98 | 24.35 | 24.98 | 856,413 | +0.76(+3.12%) |
Nov 03, 2022 | 24.19 | 24.53 | 23.63 | 24.22 | 1,820,587 | -0.36(-1.46%) |
Nov 02, 2022 | 24.66 | 25.43 | 24.46 | 24.58 | 1,424,884 | -0.20(-0.82%) |
Nov 01, 2022 | 25.06 | 25.12 | 24.77 | 24.79 | 738,331 | -0.01(-0.04%) |
Oct 31, 2022 | 24.54 | 24.85 | 24.38 | 24.79 | 1,005,161 | -0.02(-0.07%) |
Oct 28, 2022 | 24.29 | 24.83 | 24.17 | 24.81 | 942,410 | +0.44(+1.80%) |
Oct 27, 2022 | 24.71 | 24.86 | 24.33 | 24.37 | 913,098 | -0.05(-0.22%) |
Oct 26, 2022 | 24.95 | 25.21 | 24.08 | 24.42 | 1,676,451 | +0.35(+1.46%) |
Oct 25, 2022 | 23.16 | 24.30 | 23.01 | 24.07 | 1,253,941 | +1.12(+4.86%) |
Oct 24, 2022 | 23.08 | 23.13 | 22.84 | 22.96 | 1,499,133 | +0.13(+0.58%) |
Oct 21, 2022 | 22.48 | 22.86 | 22.31 | 22.83 | 1,065,955 | +0.30(+1.33%) |
Oct 20, 2022 | 22.38 | 22.80 | 22.27 | 22.53 | 1,032,643 | +0.19(+0.87%) |
Oct 19, 2022 | 22.77 | 22.81 | 22.03 | 22.33 | 1,177,056 | -0.85(-3.67%) |
Oct 18, 2022 | 23.72 | 23.88 | 22.97 | 23.19 | 1,461,956 | -0.26(-1.12%) |
Oct 17, 2022 | 23.06 | 23.68 | 23.06 | 23.45 | 1,173,772 | +0.77(+3.41%) |
Oct 14, 2022 | 22.91 | 23.05 | 22.54 | 22.68 | 1,036,813 | +0.04(+0.19%) |
Oct 13, 2022 | 21.90 | 22.81 | 21.68 | 22.63 | 1,412,336 | +0.38(+1.70%) |
Oct 12, 2022 | 22.29 | 22.38 | 22.03 | 22.26 | 778,239 | -0.09(-0.39%) |
Oct 11, 2022 | 22.08 | 22.46 | 21.74 | 22.34 | 1,385,572 | +0.25(+1.11%) |
Oct 10, 2022 | 21.71 | 22.41 | 21.71 | 22.10 | 2,973,072 | +0.39(+1.78%) |
Oct 07, 2022 | 22.21 | 22.30 | 21.53 | 21.71 | 1,264,266 | -0.75(-3.32%) |
Oct 06, 2022 | 22.83 | 22.91 | 22.18 | 22.46 | 1,825,455 | -0.46(-1.99%) |
Oct 05, 2022 | 23.87 | 23.88 | 22.42 | 22.91 | 1,660,570 | -1.48(-6.05%) |
Oct 04, 2022 | 24.03 | 24.79 | 23.86 | 24.39 | 2,026,153 | +0.69(+2.93%) |
Oct 03, 2022 | 24.12 | 24.14 | 23.39 | 23.70 | 1,535,780 | +0.02(+0.07%) |
Sep 30, 2022 | 23.69 | 23.98 | 23.63 | 23.68 | 1,436,562 | +0.26(+1.13%) |
Sep 29, 2022 | 24.17 | 24.17 | 23.22 | 23.41 | 1,622,692 | -1.02(-4.17%) |
Sep 28, 2022 | 23.56 | 24.62 | 23.35 | 24.43 | 2,292,786 | +1.13(+4.86%) |
Sep 27, 2022 | 23.78 | 23.87 | 22.93 | 23.30 | 1,783,461 | +0.11(+0.45%) |
Sep 26, 2022 | 23.99 | 23.99 | 23.04 | 23.20 | 1,270,746 | -0.97(-4.00%) |
Sep 23, 2022 | 24.59 | 24.73 | 23.92 | 24.16 | 1,372,988 | -0.77(-3.10%) |
Sep 22, 2022 | 25.21 | 25.21 | 24.73 | 24.93 | 1,012,355 | -0.35(-1.39%) |
Sep 21, 2022 | 26.30 | 26.38 | 25.29 | 25.29 | 1,105,995 | -0.76(-2.93%) |
Sep 20, 2022 | 26.32 | 26.32 | 25.81 | 26.05 | 832,002 | -0.56(-2.11%) |
Sep 19, 2022 | 26.28 | 26.62 | 26.23 | 26.61 | 898,702 | -0.04(-0.13%) |
Sep 16, 2022 | 25.91 | 26.66 | 25.68 | 26.65 | 3,208,772 | +0.61(+2.33%) |
Sep 15, 2022 | 26.72 | 26.91 | 26.00 | 26.04 | 1,478,425 | -0.61(-2.31%) |
Sep 14, 2022 | 26.68 | 26.80 | 26.36 | 26.66 | 926,445 | -0.17(-0.62%) |
Sep 13, 2022 | 27.26 | 27.49 | 26.73 | 26.82 | 967,335 | -1.17(-4.17%) |
Sep 12, 2022 | 27.79 | 28.07 | 27.71 | 27.99 | 838,661 | +0.47(+1.72%) |
Sep 09, 2022 | 27.41 | 27.69 | 27.30 | 27.52 | 744,730 | +0.31(+1.13%) |
Sep 08, 2022 | 26.72 | 27.52 | 26.67 | 27.21 | 1,050,544 | +0.21(+0.78%) |
Sep 07, 2022 | 26.31 | 27.00 | 26.19 | 27.00 | 800,759 | +0.66(+2.50%) |
Sep 06, 2022 | 26.46 | 26.55 | 26.01 | 26.34 | 998,500 | -0.09(-0.33%) |
Sep 02, 2022 | 26.79 | 26.85 | 26.33 | 26.43 | 1,070,461 | +0.01(+0.03%) |