Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.49 | 26.14 | 25.19 | 26.14 | 969,097 | +0.45(+1.74%) |
Nov 29, 2022 | 25.22 | 25.71 | 25.10 | 25.70 | 530,912 | +0.46(+1.84%) |
Nov 28, 2022 | 25.38 | 25.63 | 25.11 | 25.23 | 712,433 | -0.43(-1.68%) |
Nov 25, 2022 | 25.35 | 25.68 | 25.34 | 25.66 | 279,754 | +0.44(+1.74%) |
Nov 23, 2022 | 25.25 | 25.42 | 25.06 | 25.22 | 381,408 | -0.26(-1.03%) |
Nov 22, 2022 | 25.13 | 25.51 | 24.95 | 25.49 | 812,058 | +0.56(+2.25%) |
Nov 21, 2022 | 24.65 | 25.06 | 24.65 | 24.92 | 508,548 | +0.16(+0.64%) |
Nov 18, 2022 | 24.82 | 25.09 | 24.50 | 24.77 | 673,177 | +0.22(+0.89%) |
Nov 17, 2022 | 24.27 | 24.57 | 24.15 | 24.55 | 771,131 | -0.19(-0.77%) |
Nov 16, 2022 | 25.32 | 25.39 | 24.73 | 24.74 | 579,552 | -0.66(-2.61%) |
Nov 15, 2022 | 25.76 | 25.84 | 25.16 | 25.40 | 891,398 | +0.09(+0.37%) |
Nov 14, 2022 | 25.89 | 26.19 | 25.30 | 25.31 | 790,333 | -0.80(-3.07%) |
Nov 11, 2022 | 25.86 | 26.27 | 25.59 | 26.11 | 1,119,210 | +0.29(+1.14%) |
Nov 10, 2022 | 24.98 | 25.81 | 24.98 | 25.81 | 645,455 | +1.82(+7.58%) |
Nov 09, 2022 | 24.29 | 24.45 | 23.93 | 24.00 | 569,764 | -0.47(-1.94%) |
Nov 08, 2022 | 24.40 | 24.71 | 24.25 | 24.47 | 863,786 | +0.05(+0.21%) |
Nov 07, 2022 | 24.73 | 24.88 | 24.00 | 24.42 | 582,670 | -0.09(-0.39%) |
Nov 04, 2022 | 23.97 | 24.51 | 23.90 | 24.51 | 872,670 | +0.74(+3.12%) |
Nov 03, 2022 | 23.74 | 24.07 | 23.19 | 23.77 | 1,855,146 | -0.35(-1.46%) |
Nov 02, 2022 | 24.20 | 24.95 | 24.01 | 24.13 | 1,451,932 | -0.20(-0.81%) |
Nov 01, 2022 | 24.59 | 24.65 | 24.31 | 24.32 | 752,347 | -0.01(-0.04%) |
Oct 31, 2022 | 24.08 | 24.38 | 23.93 | 24.33 | 1,024,241 | -0.02(-0.07%) |
Oct 28, 2022 | 23.84 | 24.37 | 23.72 | 24.35 | 960,299 | +0.43(+1.80%) |
Oct 27, 2022 | 24.25 | 24.40 | 23.88 | 23.92 | 930,431 | -0.05(-0.22%) |
Oct 26, 2022 | 24.49 | 24.74 | 23.63 | 23.97 | 1,708,275 | +0.34(+1.46%) |
Oct 25, 2022 | 22.73 | 23.85 | 22.58 | 23.63 | 1,277,744 | +1.09(+4.86%) |
Oct 24, 2022 | 22.65 | 22.70 | 22.41 | 22.53 | 1,527,590 | +0.13(+0.58%) |
Oct 21, 2022 | 22.07 | 22.43 | 21.89 | 22.40 | 1,086,189 | +0.29(+1.33%) |
Oct 20, 2022 | 21.96 | 22.38 | 21.86 | 22.11 | 1,052,245 | +0.19(+0.87%) |
Oct 19, 2022 | 22.34 | 22.38 | 21.62 | 21.92 | 1,199,400 | -0.84(-3.67%) |
Oct 18, 2022 | 23.28 | 23.44 | 22.54 | 22.75 | 1,489,707 | -0.26(-1.12%) |
Oct 17, 2022 | 22.63 | 23.24 | 22.63 | 23.01 | 1,196,053 | +0.76(+3.41%) |
Oct 14, 2022 | 22.49 | 22.63 | 22.12 | 22.25 | 1,056,494 | +0.04(+0.19%) |
Oct 13, 2022 | 21.49 | 22.38 | 21.27 | 22.21 | 1,439,146 | +0.37(+1.70%) |
Oct 12, 2022 | 21.88 | 21.96 | 21.62 | 21.84 | 793,012 | -0.09(-0.39%) |
Oct 11, 2022 | 21.67 | 22.04 | 21.34 | 21.93 | 1,411,874 | +0.24(+1.11%) |
Oct 10, 2022 | 21.31 | 22.00 | 21.31 | 21.69 | 3,029,508 | +0.38(+1.78%) |
Oct 07, 2022 | 21.80 | 21.88 | 21.13 | 21.31 | 1,288,264 | -0.73(-3.32%) |
Oct 06, 2022 | 22.40 | 22.48 | 21.76 | 22.04 | 1,860,107 | -0.45(-1.99%) |
Oct 05, 2022 | 23.43 | 23.44 | 22.00 | 22.49 | 1,692,092 | -1.45(-6.05%) |
Oct 04, 2022 | 23.58 | 24.32 | 23.42 | 23.94 | 2,064,615 | +0.68(+2.93%) |
Oct 03, 2022 | 23.67 | 23.69 | 22.95 | 23.25 | 1,564,933 | +0.02(+0.07%) |
Sep 30, 2022 | 23.25 | 23.53 | 23.19 | 23.24 | 1,463,831 | +0.26(+1.13%) |
Sep 29, 2022 | 23.72 | 23.72 | 22.79 | 22.98 | 1,653,494 | -1.00(-4.17%) |
Sep 28, 2022 | 23.13 | 24.16 | 22.91 | 23.98 | 2,336,309 | +1.11(+4.86%) |
Sep 27, 2022 | 23.34 | 23.43 | 22.50 | 22.87 | 1,817,315 | +0.10(+0.45%) |
Sep 26, 2022 | 23.55 | 23.55 | 22.61 | 22.76 | 1,294,868 | -0.95(-4.00%) |
Sep 23, 2022 | 24.13 | 24.27 | 23.48 | 23.71 | 1,399,051 | -0.76(-3.10%) |
Sep 22, 2022 | 24.74 | 24.74 | 24.27 | 24.47 | 1,031,572 | -0.34(-1.39%) |
Sep 21, 2022 | 25.81 | 25.89 | 24.81 | 24.81 | 1,126,989 | -0.75(-2.93%) |
Sep 20, 2022 | 25.83 | 25.83 | 25.33 | 25.56 | 847,795 | -0.55(-2.11%) |
Sep 19, 2022 | 25.79 | 26.12 | 25.75 | 26.12 | 915,761 | -0.03(-0.13%) |
Sep 16, 2022 | 25.43 | 26.16 | 25.20 | 26.15 | 3,269,683 | +0.59(+2.33%) |
Sep 15, 2022 | 26.22 | 26.41 | 25.52 | 25.56 | 1,506,490 | -0.60(-2.31%) |
Sep 14, 2022 | 26.19 | 26.30 | 25.87 | 26.16 | 944,031 | -0.16(-0.62%) |
Sep 13, 2022 | 26.75 | 26.98 | 26.24 | 26.32 | 985,697 | -1.15(-4.17%) |
Sep 12, 2022 | 27.27 | 27.55 | 27.19 | 27.47 | 854,581 | +0.47(+1.72%) |
Sep 09, 2022 | 26.90 | 27.18 | 26.79 | 27.00 | 758,867 | +0.30(+1.13%) |
Sep 08, 2022 | 26.22 | 27.00 | 26.17 | 26.70 | 1,070,486 | +0.21(+0.78%) |
Sep 07, 2022 | 25.82 | 26.50 | 25.70 | 26.50 | 815,959 | +0.65(+2.50%) |
Sep 06, 2022 | 25.97 | 26.06 | 25.52 | 25.85 | 1,017,454 | -0.09(-0.33%) |
Sep 02, 2022 | 26.29 | 26.35 | 25.84 | 25.94 | 1,090,782 | +0.01(+0.03%) |