Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.93 | 26.36 | 25.85 | 26.36 | 216,859 | +0.46(+1.79%) |
Nov 29, 2022 | 25.82 | 25.95 | 25.73 | 25.89 | 214,752 | +0.08(+0.33%) |
Nov 28, 2022 | 25.93 | 26.00 | 25.77 | 25.81 | 243,820 | -0.39(-1.48%) |
Nov 25, 2022 | 26.09 | 26.26 | 26.09 | 26.20 | 107,948 | +0.07(+0.25%) |
Nov 23, 2022 | 25.92 | 26.13 | 25.87 | 26.13 | 479,328 | +0.06(+0.22%) |
Nov 22, 2022 | 25.71 | 26.08 | 25.71 | 26.07 | 189,805 | +0.47(+1.84%) |
Nov 21, 2022 | 25.53 | 25.60 | 25.27 | 25.60 | 177,611 | -0.06(-0.22%) |
Nov 18, 2022 | 25.31 | 25.70 | 25.31 | 25.66 | 281,095 | +0.31(+1.23%) |
Nov 17, 2022 | 25.36 | 25.38 | 25.15 | 25.35 | 408,941 | -0.25(-1.00%) |
Nov 16, 2022 | 25.51 | 25.66 | 25.44 | 25.60 | 537,496 | +0.07(+0.26%) |
Nov 15, 2022 | 25.67 | 25.72 | 25.43 | 25.53 | 547,803 | +0.06(+0.22%) |
Nov 14, 2022 | 25.53 | 25.80 | 25.47 | 25.48 | 357,163 | -0.15(-0.59%) |
Nov 11, 2022 | 25.78 | 25.78 | 25.44 | 25.63 | 188,701 | +0.02(+0.07%) |
Nov 10, 2022 | 25.34 | 25.70 | 25.24 | 25.61 | 258,214 | +0.80(+3.23%) |
Nov 09, 2022 | 25.16 | 25.32 | 24.80 | 24.81 | 249,840 | -0.50(-1.98%) |
Nov 08, 2022 | 25.23 | 25.43 | 25.12 | 25.31 | 364,945 | +0.10(+0.41%) |
Nov 07, 2022 | 25.45 | 25.45 | 25.03 | 25.20 | 435,328 | -0.14(-0.56%) |
Nov 04, 2022 | 25.36 | 25.49 | 24.97 | 25.35 | 262,861 | +0.21(+0.83%) |
Nov 03, 2022 | 24.81 | 25.26 | 24.78 | 25.14 | 347,232 | +0.14(+0.57%) |
Nov 02, 2022 | 25.30 | 24.99 | 25.00 | 441,672 | -0.34(-1.34%) | |
Nov 01, 2022 | 25.49 | 25.49 | 25.26 | 25.34 | 438,749 | +0.12(+0.49%) |
Oct 31, 2022 | 25.09 | 25.31 | 25.05 | 25.21 | 284,149 | +0.07(+0.26%) |
Oct 28, 2022 | 25.04 | 25.17 | 24.84 | 25.15 | 430,586 | +0.25(+0.99%) |
Oct 27, 2022 | 24.81 | 25.06 | 24.81 | 24.90 | 345,259 | +0.28(+1.15%) |
Oct 26, 2022 | 24.62 | 24.76 | 24.51 | 24.62 | 531,780 | +0.12(+0.50%) |
Oct 25, 2022 | 24.18 | 24.53 | 24.15 | 24.50 | 292,333 | +0.36(+1.49%) |
Oct 24, 2022 | 24.20 | 24.34 | 24.02 | 24.14 | 445,885 | -0.04(-0.16%) |
Oct 21, 2022 | 23.84 | 24.25 | 23.73 | 24.18 | 578,114 | +0.39(+1.63%) |
Oct 20, 2022 | 24.18 | 24.18 | 23.68 | 23.79 | 290,323 | -0.33(-1.37%) |
Oct 19, 2022 | 24.17 | 24.23 | 23.92 | 24.12 | 492,163 | -0.09(-0.35%) |
Oct 18, 2022 | 24.15 | 24.38 | 23.95 | 24.20 | 493,483 | +0.33(+1.38%) |
Oct 17, 2022 | 23.68 | 24.00 | 23.68 | 23.87 | 233,967 | +0.52(+2.22%) |
Oct 14, 2022 | 23.91 | 24.00 | 23.27 | 23.35 | 274,672 | -0.48(-2.02%) |
Oct 13, 2022 | 22.97 | 23.88 | 22.85 | 23.84 | 651,779 | +0.62(+2.68%) |
Oct 12, 2022 | 23.55 | 23.55 | 23.21 | 23.21 | 229,810 | -0.41(-1.72%) |
Oct 11, 2022 | 23.37 | 23.85 | 23.27 | 23.62 | 542,897 | +0.10(+0.44%) |
Oct 10, 2022 | 23.80 | 23.95 | 23.50 | 23.51 | 217,864 | -0.17(-0.72%) |
Oct 07, 2022 | 23.87 | 24.00 | 23.57 | 23.68 | 290,477 | -0.25(-1.06%) |
Oct 06, 2022 | 24.35 | 24.47 | 23.90 | 23.94 | 303,554 | -0.56(-2.27%) |
Oct 05, 2022 | 24.52 | 24.65 | 24.12 | 24.50 | 310,666 | -0.27(-1.11%) |
Oct 04, 2022 | 24.44 | 24.77 | 24.41 | 24.77 | 883,711 | +0.64(+2.66%) |
Oct 03, 2022 | 23.99 | 24.25 | 23.89 | 24.13 | 431,333 | +0.64(+2.73%) |
Sep 30, 2022 | 23.69 | 23.86 | 23.46 | 23.49 | 459,328 | -0.21(-0.88%) |
Sep 29, 2022 | 24.13 | 24.16 | 23.58 | 23.69 | 517,890 | -0.63(-2.60%) |
Sep 28, 2022 | 23.80 | 24.39 | 23.68 | 24.33 | 754,752 | +0.74(+3.12%) |
Sep 27, 2022 | 23.80 | 24.02 | 23.48 | 23.59 | 593,593 | -0.05(-0.20%) |
Sep 26, 2022 | 24.14 | 24.23 | 23.53 | 23.64 | 643,052 | -0.71(-2.91%) |
Sep 23, 2022 | 24.97 | 24.97 | 24.09 | 24.35 | 536,674 | -0.97(-3.82%) |
Sep 22, 2022 | 25.72 | 25.75 | 25.31 | 25.31 | 527,819 | -0.32(-1.24%) |
Sep 21, 2022 | 26.15 | 26.20 | 25.60 | 25.63 | 266,155 | -0.30(-1.15%) |
Sep 20, 2022 | 26.03 | 26.04 | 25.77 | 25.93 | 223,404 | -0.27(-1.04%) |
Sep 19, 2022 | 25.65 | 26.21 | 25.65 | 26.20 | 256,075 | +0.23(+0.90%) |
Sep 16, 2022 | 26.13 | 26.13 | 25.77 | 25.97 | 495,197 | -0.31(-1.17%) |
Sep 15, 2022 | 26.52 | 26.56 | 26.26 | 26.28 | 258,920 | -0.42(-1.58%) |
Sep 14, 2022 | 26.36 | 26.81 | 26.36 | 26.70 | 395,282 | +0.37(+1.42%) |
Sep 13, 2022 | 26.64 | 26.79 | 26.23 | 26.32 | 407,561 | -0.58(-2.16%) |
Sep 12, 2022 | 26.79 | 26.91 | 26.68 | 26.90 | 246,639 | +0.32(+1.20%) |
Sep 09, 2022 | 26.48 | 26.68 | 26.45 | 26.59 | 213,020 | +0.29(+1.10%) |
Sep 08, 2022 | 26.16 | 26.32 | 26.06 | 26.30 | 270,575 | +0.08(+0.32%) |
Sep 07, 2022 | 25.77 | 26.27 | 25.75 | 26.21 | 338,378 | +0.35(+1.34%) |
Sep 06, 2022 | 26.23 | 26.23 | 25.84 | 25.86 | 476,352 | -0.16(-0.61%) |
Sep 02, 2022 | 26.19 | 26.40 | 25.96 | 26.02 | 304,564 | +0.07(+0.29%) |