Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.01 | 25.78 | 24.99 | 25.75 | 43,433 | +0.43(+1.70%) |
Nov 29, 2022 | 25.11 | 25.32 | 25.11 | 25.32 | 13,764 | +0.07(+0.28%) |
Nov 28, 2022 | 25.24 | 25.32 | 25.13 | 25.25 | 11,215 | -0.10(-0.39%) |
Nov 25, 2022 | 25.21 | 25.35 | 25.21 | 25.35 | 9,325 | +0.20(+0.79%) |
Nov 23, 2022 | 25.23 | 25.37 | 25.15 | 25.15 | 7,892 | -0.25(-0.98%) |
Nov 22, 2022 | 25.38 | 25.48 | 25.34 | 25.40 | 37,532 | +0.02(+0.08%) |
Nov 21, 2022 | 25.25 | 25.38 | 25.25 | 25.38 | 41,618 | +0.12(+0.47%) |
Nov 18, 2022 | 25.15 | 25.28 | 25.14 | 25.26 | 20,535 | +0.29(+1.16%) |
Nov 17, 2022 | 25.15 | 25.15 | 24.95 | 24.97 | 18,575 | -0.16(-0.64%) |
Nov 16, 2022 | 24.72 | 25.13 | 24.72 | 25.13 | 1,810 | +0.13(+0.52%) |
Nov 15, 2022 | 24.95 | 25.15 | 24.90 | 25.00 | 17,389 | +0.08(+0.34%) |
Nov 14, 2022 | 25.10 | 25.10 | 24.79 | 24.92 | 5,708 | -0.08(-0.34%) |
Nov 11, 2022 | 25.16 | 25.16 | 25.00 | 25.00 | 6,867 | -0.15(-0.59%) |
Nov 10, 2022 | 25.14 | 25.25 | 25.05 | 25.15 | 139,019 | +0.05(+0.20%) |
Nov 09, 2022 | 24.95 | 25.26 | 24.95 | 25.10 | 16,673 | -0.06(-0.24%) |
Nov 08, 2022 | 25.22 | 25.40 | 25.16 | 25.16 | 10,855 | -0.19(-0.75%) |
Nov 07, 2022 | 25.16 | 25.40 | 25.16 | 25.35 | 23,765 | +0.11(+0.43%) |
Nov 04, 2022 | 25.20 | 25.30 | 24.96 | 25.24 | 71,165 | +0.04(+0.16%) |
Nov 03, 2022 | 25.07 | 25.20 | 24.97 | 25.20 | 1,657 | +0.07(+0.28%) |
Nov 02, 2022 | 25.60 | 25.70 | 25.13 | 25.13 | 41,061 | -0.42(-1.64%) |
Nov 01, 2022 | 25.80 | 25.90 | 25.46 | 25.55 | 88,430 | -0.05(-0.19%) |
Oct 31, 2022 | 25.80 | 25.80 | 25.56 | 25.60 | 140,660 | +0.18(+0.71%) |
Oct 28, 2022 | 24.98 | 25.70 | 24.98 | 25.42 | 95,306 | +0.44(+1.75%) |
Oct 27, 2022 | 24.57 | 25.15 | 24.57 | 24.98 | 41,350 | +0.41(+1.66%) |
Oct 26, 2022 | 24.36 | 24.74 | 24.23 | 24.57 | 89,148 | +0.17(+0.69%) |
Oct 25, 2022 | 24.46 | 24.46 | 23.17 | 24.40 | 147,419 | +4.83(+24.68%) |
Oct 24, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 169 | -0.45(-2.24%) |
Oct 21, 2022 | 19.99 | 20.02 | 19.99 | 20.02 | 1,315 | +0.62(+3.18%) |
Oct 19, 2022 | 19.40 | 337 | -0.52(-2.60%) | |||
Oct 18, 2022 | 19.95 | 20.04 | 19.92 | 19.92 | 2,075 | +0.19(+0.96%) |
Oct 13, 2022 | 19.73 | 143 | +0.06(+0.30%) | |||
Oct 12, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 533 | +0.25(+1.28%) |
Oct 11, 2022 | 19.72 | 19.72 | 19.42 | 19.42 | 681 | +0.18(+0.93%) |
Oct 07, 2022 | 19.24 | 155 | -0.47(-2.38%) | |||
Oct 06, 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 229 | +0.03(+0.15%) |
Oct 05, 2022 | 19.68 | 19.68 | 19.68 | 19.68 | 304 | -0.09(-0.45%) |
Oct 04, 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 425 | -0.50(-2.46%) |
Oct 03, 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 538 | +0.73(+3.72%) |
Sep 30, 2022 | 20.11 | 20.11 | 19.54 | 19.54 | 1,116 | -0.13(-0.66%) |
Sep 29, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 3,643 | -0.01(-0.05%) |
Sep 28, 2022 | 19.65 | 19.68 | 19.65 | 19.68 | 1,374 | +0.01(+0.05%) |
Sep 27, 2022 | 19.52 | 19.67 | 19.52 | 19.67 | 3,416 | +0.15(+0.77%) |
Sep 26, 2022 | 19.62 | 19.67 | 19.52 | 19.52 | 1,461 | +0.00(+0.00%) |
Sep 23, 2022 | 19.82 | 20.00 | 19.37 | 19.52 | 5,355 | -0.32(-1.63%) |
Sep 22, 2022 | 19.72 | 19.85 | 19.72 | 19.85 | 814 | +0.18(+0.93%) |
Sep 21, 2022 | 19.64 | 19.66 | 19.64 | 19.66 | 597 | +0.14(+0.71%) |
Sep 20, 2022 | 19.52 | 19.57 | 19.52 | 19.52 | 2,164 | -0.20(-1.01%) |
Sep 19, 2022 | 19.82 | 19.82 | 19.43 | 19.72 | 803 | -0.70(-3.41%) |
Sep 16, 2022 | 19.39 | 20.42 | 19.39 | 20.42 | 8,910 | +1.29(+6.77%) |
Sep 14, 2022 | 19.12 | 408 | -0.08(-0.41%) | |||
Sep 13, 2022 | 19.16 | 19.21 | 19.16 | 19.20 | 549 | +0.13(+0.68%) |
Sep 12, 2022 | 19.63 | 20.07 | 19.08 | 19.08 | 10,106 | -0.01(-0.05%) |
Sep 09, 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 166 | -0.73(-3.66%) |
Sep 08, 2022 | 19.51 | 19.81 | 19.51 | 19.81 | 4,415 | +0.30(+1.53%) |
Sep 06, 2022 | 19.51 | 29 | +0.28(+1.45%) |