Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.00 | 25.20 | 24.43 | 25.20 | 62,719 | +0.30(+1.20%) |
Nov 29, 2022 | 24.87 | 25.04 | 24.73 | 24.90 | 46,849 | +0.14(+0.57%) |
Nov 28, 2022 | 24.94 | 25.07 | 24.73 | 24.76 | 43,327 | -0.35(-1.38%) |
Nov 25, 2022 | 24.91 | 25.17 | 24.88 | 25.11 | 15,364 | +0.35(+1.40%) |
Nov 23, 2022 | 25.06 | 25.29 | 24.73 | 24.76 | 29,107 | -0.37(-1.45%) |
Nov 22, 2022 | 25.20 | 25.40 | 25.06 | 25.13 | 40,183 | -0.07(-0.30%) |
Nov 21, 2022 | 25.10 | 25.29 | 25.01 | 25.20 | 37,151 | +0.29(+1.17%) |
Nov 18, 2022 | 25.33 | 25.33 | 24.80 | 24.91 | 51,733 | +0.12(+0.49%) |
Nov 17, 2022 | 24.74 | 25.08 | 24.61 | 24.79 | 30,932 | -0.12(-0.49%) |
Nov 16, 2022 | 25.20 | 25.20 | 24.75 | 24.91 | 80,594 | -0.29(-1.15%) |
Nov 15, 2022 | 25.32 | 25.53 | 25.07 | 25.20 | 41,218 | +0.04(+0.15%) |
Nov 14, 2022 | 25.45 | 25.56 | 25.13 | 25.17 | 74,672 | -0.33(-1.29%) |
Nov 11, 2022 | 26.44 | 26.44 | 25.14 | 25.49 | 58,400 | -0.55(-2.12%) |
Nov 10, 2022 | 25.43 | 26.22 | 24.99 | 26.05 | 110,927 | +1.25(+5.05%) |
Nov 09, 2022 | 25.01 | 25.16 | 24.63 | 24.79 | 101,312 | -0.44(-1.74%) |
Nov 08, 2022 | 25.47 | 25.54 | 25.03 | 25.23 | 48,237 | -0.16(-0.61%) |
Nov 07, 2022 | 25.71 | 25.75 | 25.23 | 25.39 | 55,618 | -0.07(-0.29%) |
Nov 04, 2022 | 24.72 | 25.48 | 24.49 | 25.46 | 67,405 | +0.97(+3.97%) |
Nov 03, 2022 | 25.01 | 25.17 | 24.44 | 24.49 | 67,740 | -0.76(-3.01%) |
Nov 02, 2022 | 25.67 | 25.17 | 25.25 | 78,346 | -0.53(-2.06%) | |
Nov 01, 2022 | 25.91 | 26.01 | 25.68 | 25.78 | 58,307 | +0.07(+0.29%) |
Oct 31, 2022 | 25.95 | 25.95 | 25.67 | 25.71 | 116,841 | -0.36(-1.37%) |
Oct 28, 2022 | 25.44 | 26.22 | 25.44 | 26.07 | 49,566 | +0.68(+2.67%) |
Oct 27, 2022 | 25.58 | 25.97 | 25.36 | 25.39 | 51,053 | +0.07(+0.29%) |
Oct 26, 2022 | 25.66 | 25.76 | 25.30 | 25.32 | 69,769 | -0.28(-1.11%) |
Oct 25, 2022 | 25.13 | 25.65 | 25.12 | 25.60 | 89,530 | +0.44(+1.75%) |
Oct 24, 2022 | 25.03 | 25.71 | 24.88 | 25.16 | 136,891 | +0.39(+1.55%) |
Oct 21, 2022 | 25.25 | 25.30 | 23.78 | 24.78 | 115,063 | +0.73(+3.05%) |
Oct 20, 2022 | 24.34 | 24.54 | 23.67 | 24.04 | 93,566 | -0.52(-2.13%) |
Oct 19, 2022 | 24.25 | 24.84 | 24.02 | 24.57 | 90,389 | +0.16(+0.64%) |
Oct 18, 2022 | 24.30 | 24.62 | 24.08 | 24.41 | 80,207 | +0.29(+1.22%) |
Oct 17, 2022 | 24.10 | 24.52 | 23.73 | 24.12 | 137,219 | +0.39(+1.66%) |
Oct 14, 2022 | 23.69 | 23.92 | 23.38 | 23.72 | 96,294 | +0.29(+1.25%) |
Oct 13, 2022 | 22.03 | 23.43 | 22.01 | 23.43 | 183,049 | +1.16(+5.19%) |
Oct 12, 2022 | 22.04 | 22.29 | 21.80 | 22.27 | 143,145 | +0.14(+0.62%) |
Oct 11, 2022 | 22.05 | 22.24 | 21.87 | 22.14 | 78,994 | +0.06(+0.29%) |
Oct 10, 2022 | 21.79 | 22.13 | 21.71 | 22.07 | 94,344 | +0.28(+1.26%) |
Oct 07, 2022 | 22.01 | 22.05 | 21.69 | 21.80 | 104,745 | -0.21(-0.96%) |
Oct 06, 2022 | 22.30 | 22.41 | 21.92 | 22.01 | 246,149 | -0.50(-2.24%) |
Oct 05, 2022 | 22.66 | 22.96 | 22.49 | 22.51 | 69,912 | -0.46(-2.00%) |
Oct 04, 2022 | 22.23 | 23.00 | 22.23 | 22.97 | 89,014 | +0.92(+4.16%) |
Oct 03, 2022 | 21.72 | 22.13 | 21.64 | 22.05 | 79,185 | +0.44(+2.04%) |
Sep 30, 2022 | 21.68 | 21.93 | 21.53 | 21.61 | 89,944 | -0.16(-0.76%) |
Sep 29, 2022 | 22.07 | 22.07 | 21.55 | 21.78 | 67,898 | -0.53(-2.38%) |
Sep 28, 2022 | 22.21 | 22.52 | 22.08 | 22.31 | 69,738 | +0.05(+0.21%) |
Sep 27, 2022 | 22.67 | 22.91 | 21.96 | 22.26 | 92,101 | -0.37(-1.62%) |
Sep 26, 2022 | 22.69 | 22.95 | 22.43 | 22.63 | 77,439 | -0.04(-0.16%) |
Sep 23, 2022 | 22.95 | 22.95 | 22.40 | 22.67 | 61,354 | -0.42(-1.83%) |
Sep 22, 2022 | 23.77 | 23.77 | 23.01 | 23.09 | 41,655 | -0.53(-2.25%) |
Sep 21, 2022 | 23.84 | 23.92 | 23.40 | 23.62 | 77,598 | -0.09(-0.39%) |
Sep 20, 2022 | 23.38 | 23.72 | 23.14 | 23.71 | 79,490 | +0.13(+0.54%) |
Sep 19, 2022 | 22.60 | 23.64 | 22.60 | 23.58 | 101,527 | +0.70(+3.04%) |
Sep 16, 2022 | 22.95 | 23.01 | 22.54 | 22.89 | 163,334 | -0.10(-0.44%) |
Sep 15, 2022 | 22.68 | 23.23 | 22.46 | 22.99 | 56,944 | +0.37(+1.62%) |
Sep 14, 2022 | 22.68 | 23.05 | 22.54 | 22.62 | 91,500 | -0.34(-1.48%) |
Sep 13, 2022 | 23.69 | 23.79 | 22.89 | 22.96 | 67,186 | -1.01(-4.21%) |
Sep 12, 2022 | 23.47 | 24.05 | 23.32 | 23.97 | 139,930 | +0.66(+2.83%) |
Sep 09, 2022 | 23.15 | 23.47 | 22.98 | 23.31 | 39,265 | +0.20(+0.87%) |
Sep 08, 2022 | 22.91 | 23.29 | 22.72 | 23.11 | 49,194 | +0.01(+0.04%) |
Sep 07, 2022 | 22.68 | 23.18 | 22.30 | 23.10 | 72,671 | +0.49(+2.15%) |
Sep 06, 2022 | 23.03 | 23.19 | 22.41 | 22.61 | 60,041 | -0.19(-0.84%) |
Sep 02, 2022 | 23.35 | 23.36 | 22.69 | 22.80 | 36,030 | -0.39(-1.70%) |