Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.57 | 24.83 | 24.36 | 24.73 | 1,341,267 | +0.41(+1.70%) |
Nov 29, 2022 | 24.28 | 24.39 | 24.26 | 24.32 | 1,141,900 | +0.35(+1.45%) |
Nov 28, 2022 | 24.20 | 24.36 | 23.87 | 23.97 | 2,173,425 | +0.23(+0.99%) |
Nov 25, 2022 | 23.60 | 23.91 | 23.55 | 23.73 | 807,395 | +0.34(+1.45%) |
Nov 23, 2022 | 23.29 | 23.44 | 23.29 | 23.40 | 674,586 | +0.12(+0.52%) |
Nov 22, 2022 | 23.26 | 23.30 | 23.19 | 23.27 | 385,813 | +0.05(+0.20%) |
Nov 21, 2022 | 23.34 | 23.37 | 23.12 | 23.23 | 316,107 | -0.11(-0.48%) |
Nov 18, 2022 | 23.41 | 23.48 | 23.31 | 23.34 | 235,957 | +0.02(+0.08%) |
Nov 17, 2022 | 23.13 | 23.45 | 23.06 | 23.32 | 360,424 | +0.17(+0.73%) |
Nov 16, 2022 | 23.39 | 23.47 | 23.08 | 23.15 | 531,168 | +0.02(+0.08%) |
Nov 15, 2022 | 23.84 | 23.86 | 23.05 | 23.13 | 1,167,434 | -0.34(-1.44%) |
Nov 14, 2022 | 23.14 | 23.77 | 23.14 | 23.47 | 1,511,433 | +0.64(+2.80%) |
Nov 11, 2022 | 22.67 | 22.96 | 22.62 | 22.83 | 101,795 | +0.21(+0.91%) |
Nov 10, 2022 | 22.54 | 22.67 | 22.40 | 22.62 | 68,980 | +0.54(+2.42%) |
Nov 09, 2022 | 22.28 | 22.28 | 22.08 | 22.09 | 128,289 | -0.19(-0.84%) |
Nov 08, 2022 | 22.16 | 22.32 | 22.12 | 22.28 | 77,666 | +0.13(+0.59%) |
Nov 07, 2022 | 22.16 | 22.30 | 22.01 | 22.15 | 52,630 | +0.00(+0.00%) |
Nov 04, 2022 | 22.31 | 22.31 | 21.89 | 22.15 | 235,942 | +0.18(+0.81%) |
Nov 03, 2022 | 21.88 | 22.11 | 21.88 | 21.97 | 37,856 | +0.06(+0.26%) |
Nov 02, 2022 | 22.15 | 22.32 | 21.81 | 21.91 | 49,588 | -0.19(-0.85%) |
Nov 01, 2022 | 22.32 | 22.34 | 22.07 | 22.10 | 43,504 | -0.02(-0.09%) |
Oct 31, 2022 | 22.17 | 22.25 | 22.08 | 22.12 | 69,539 | -0.24(-1.09%) |
Oct 28, 2022 | 22.17 | 22.36 | 22.15 | 22.36 | 41,518 | +0.11(+0.51%) |
Oct 27, 2022 | 22.15 | 22.39 | 22.15 | 22.25 | 42,124 | +0.01(+0.04%) |
Oct 26, 2022 | 22.24 | 22.39 | 22.16 | 22.24 | 67,086 | +0.02(+0.08%) |
Oct 25, 2022 | 22.12 | 22.31 | 22.00 | 22.22 | 70,752 | +0.37(+1.68%) |
Oct 24, 2022 | 22.19 | 22.24 | 21.81 | 21.85 | 73,345 | -0.50(-2.23%) |
Oct 21, 2022 | 22.57 | 22.57 | 22.16 | 22.35 | 63,281 | +0.06(+0.25%) |
Oct 20, 2022 | 22.40 | 22.62 | 22.30 | 22.30 | 45,418 | -0.09(-0.42%) |
Oct 19, 2022 | 22.31 | 22.48 | 22.31 | 22.39 | 57,048 | -0.07(-0.29%) |
Oct 18, 2022 | 22.64 | 22.71 | 22.40 | 22.46 | 41,533 | +0.04(+0.17%) |
Oct 17, 2022 | 22.43 | 22.64 | 22.37 | 22.42 | 35,642 | +0.07(+0.29%) |
Oct 14, 2022 | 22.52 | 22.75 | 22.32 | 22.35 | 62,603 | -0.30(-1.33%) |
Oct 13, 2022 | 22.66 | 22.79 | 22.15 | 22.65 | 124,469 | +0.32(+1.43%) |
Oct 12, 2022 | 22.28 | 22.42 | 22.27 | 22.33 | 100,592 | +0.10(+0.46%) |
Oct 11, 2022 | 22.52 | 22.90 | 22.13 | 22.23 | 105,853 | -0.54(-2.39%) |
Oct 10, 2022 | 22.67 | 22.86 | 22.60 | 22.78 | 57,894 | +0.08(+0.33%) |
Oct 07, 2022 | 22.87 | 22.87 | 22.62 | 22.70 | 18,971 | -0.28(-1.23%) |
Oct 06, 2022 | 23.11 | 23.20 | 22.96 | 22.98 | 42,740 | -0.31(-1.33%) |
Oct 05, 2022 | 23.15 | 23.41 | 22.98 | 23.29 | 65,353 | +0.15(+0.65%) |
Oct 04, 2022 | 23.12 | 23.29 | 23.09 | 23.14 | 20,954 | +0.19(+0.82%) |
Oct 03, 2022 | 22.69 | 23.01 | 22.69 | 22.95 | 130,385 | +0.08(+0.33%) |
Sep 30, 2022 | 23.06 | 23.23 | 22.88 | 22.88 | 28,686 | -0.10(-0.45%) |
Sep 29, 2022 | 23.21 | 23.21 | 22.90 | 22.98 | 25,508 | -0.42(-1.81%) |
Sep 28, 2022 | 23.21 | 23.54 | 23.20 | 23.40 | 73,129 | +0.16(+0.69%) |
Sep 27, 2022 | 23.51 | 23.62 | 23.23 | 23.25 | 56,036 | -0.24(-1.04%) |
Sep 26, 2022 | 23.89 | 23.90 | 23.40 | 23.49 | 119,115 | -0.51(-2.11%) |
Sep 23, 2022 | 24.18 | 24.29 | 23.83 | 24.00 | 104,284 | -0.43(-1.77%) |
Sep 22, 2022 | 24.43 | 24.61 | 24.40 | 24.43 | 15,592 | -0.03(-0.12%) |
Sep 21, 2022 | 24.87 | 24.87 | 24.44 | 24.46 | 156,013 | -0.29(-1.18%) |
Sep 20, 2022 | 24.77 | 24.91 | 24.66 | 24.75 | 42,121 | -0.16(-0.64%) |
Sep 19, 2022 | 24.66 | 24.96 | 24.62 | 24.91 | 31,174 | +0.02(+0.08%) |
Sep 16, 2022 | 25.05 | 25.05 | 24.77 | 24.89 | 48,379 | -0.10(-0.41%) |
Sep 15, 2022 | 25.07 | 25.25 | 24.91 | 24.99 | 58,038 | -0.09(-0.37%) |
Sep 14, 2022 | 25.22 | 25.27 | 24.98 | 25.09 | 44,245 | -0.08(-0.34%) |
Sep 13, 2022 | 25.40 | 25.43 | 25.09 | 25.17 | 43,385 | -0.59(-2.30%) |
Sep 12, 2022 | 25.74 | 25.83 | 25.66 | 25.76 | 28,991 | +0.13(+0.51%) |
Sep 09, 2022 | 25.49 | 25.66 | 25.49 | 25.63 | 22,268 | +0.29(+1.15%) |
Sep 08, 2022 | 25.30 | 25.46 | 25.19 | 25.34 | 66,485 | -0.15(-0.59%) |
Sep 07, 2022 | 25.27 | 25.58 | 25.27 | 25.49 | 57,756 | -0.16(-0.62%) |
Sep 06, 2022 | 25.64 | 25.86 | 25.57 | 25.65 | 59,548 | -0.01(-0.04%) |
Sep 02, 2022 | 25.58 | 25.72 | 25.52 | 25.66 | 90,015 | +0.13(+0.52%) |