Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.73 | 27.07 | 26.73 | 27.07 | 2,894 | +0.55(+2.08%) |
Nov 29, 2022 | 26.54 | 26.63 | 26.49 | 26.52 | 4,481 | -0.01(-0.03%) |
Nov 28, 2022 | 26.80 | 26.84 | 26.52 | 26.53 | 1,917 | -0.36(-1.33%) |
Nov 25, 2022 | 26.91 | 26.91 | 26.89 | 26.89 | 266 | +0.13(+0.49%) |
Nov 23, 2022 | 26.64 | 26.77 | 26.58 | 26.76 | 2,105 | +0.32(+1.21%) |
Nov 22, 2022 | 26.28 | 26.44 | 26.22 | 26.44 | 7,752 | +0.24(+0.90%) |
Nov 21, 2022 | 26.11 | 26.22 | 26.11 | 26.20 | 14,142 | -0.01(-0.05%) |
Nov 18, 2022 | 26.26 | 26.26 | 26.13 | 26.21 | 9,197 | +0.08(+0.29%) |
Nov 17, 2022 | 25.83 | 26.14 | 25.82 | 26.14 | 5,247 | +0.03(+0.13%) |
Nov 16, 2022 | 26.14 | 26.19 | 26.01 | 26.10 | 23,933 | -0.03(-0.12%) |
Nov 15, 2022 | 26.32 | 26.36 | 25.85 | 26.13 | 4,271 | +0.00(+0.01%) |
Nov 14, 2022 | 26.19 | 26.42 | 26.13 | 26.13 | 28,809 | -0.15(-0.56%) |
Nov 11, 2022 | 25.95 | 26.31 | 25.95 | 26.28 | 5,365 | +0.31(+1.20%) |
Nov 10, 2022 | 25.61 | 25.96 | 25.60 | 25.96 | 4,906 | +1.25(+5.07%) |
Nov 09, 2022 | 24.79 | 24.88 | 24.70 | 24.71 | 3,026 | -0.12(-0.49%) |
Nov 08, 2022 | 24.90 | 24.96 | 24.68 | 24.83 | 7,734 | +0.28(+1.12%) |
Nov 07, 2022 | 24.49 | 24.70 | 24.44 | 24.56 | 67,147 | +0.09(+0.38%) |
Nov 04, 2022 | 24.17 | 24.47 | 24.17 | 24.47 | 4,824 | +0.98(+4.16%) |
Nov 03, 2022 | 23.44 | 23.56 | 23.44 | 23.49 | 4,960 | -0.29(-1.21%) |
Nov 02, 2022 | 24.17 | 24.17 | 23.78 | 23.78 | 6,543 | -0.44(-1.81%) |
Nov 01, 2022 | 24.51 | 24.51 | 24.11 | 24.22 | 7,868 | +0.20(+0.84%) |
Oct 31, 2022 | 24.10 | 24.10 | 23.96 | 24.01 | 12,723 | -0.31(-1.26%) |
Oct 28, 2022 | 24.02 | 24.32 | 24.02 | 24.32 | 14,138 | +0.21(+0.86%) |
Oct 27, 2022 | 24.30 | 24.30 | 24.11 | 24.11 | 12,996 | -0.40(-1.65%) |
Oct 26, 2022 | 24.55 | 24.55 | 24.52 | 24.52 | 4,988 | +0.32(+1.31%) |
Oct 25, 2022 | 24.04 | 24.20 | 24.04 | 24.20 | 3,213 | +0.59(+2.48%) |
Oct 24, 2022 | 23.57 | 23.68 | 23.57 | 23.62 | 2,794 | +0.13(+0.55%) |
Oct 21, 2022 | 22.99 | 23.49 | 22.99 | 23.49 | 5,862 | +0.44(+1.91%) |
Oct 20, 2022 | 23.34 | 23.36 | 23.02 | 23.05 | 20,949 | -0.05(-0.21%) |
Oct 19, 2022 | 23.25 | 23.26 | 23.01 | 23.10 | 7,014 | -0.46(-1.95%) |
Oct 18, 2022 | 23.52 | 23.60 | 23.42 | 23.55 | 6,007 | +0.24(+1.01%) |
Oct 17, 2022 | 23.28 | 23.37 | 23.28 | 23.32 | 9,772 | +0.71(+3.16%) |
Oct 14, 2022 | 23.16 | 23.16 | 22.61 | 22.61 | 15,588 | -0.36(-1.55%) |
Oct 13, 2022 | 22.05 | 23.05 | 22.03 | 22.96 | 29,213 | +0.43(+1.90%) |
Oct 12, 2022 | 22.56 | 22.63 | 22.50 | 22.53 | 4,555 | -0.01(-0.04%) |
Oct 11, 2022 | 22.63 | 22.85 | 22.47 | 22.54 | 13,354 | -0.18(-0.81%) |
Oct 10, 2022 | 22.78 | 22.78 | 22.62 | 22.73 | 11,484 | -0.03(-0.15%) |
Oct 07, 2022 | 22.99 | 23.01 | 22.69 | 22.76 | 6,762 | -0.43(-1.86%) |
Oct 06, 2022 | 23.42 | 23.42 | 23.16 | 23.19 | 14,316 | -0.50(-2.09%) |
Oct 05, 2022 | 23.57 | 23.80 | 23.42 | 23.69 | 6,988 | -0.36(-1.51%) |
Oct 04, 2022 | 23.86 | 24.06 | 23.84 | 24.05 | 20,418 | +1.06(+4.63%) |
Oct 03, 2022 | 22.79 | 23.01 | 22.73 | 22.99 | 5,462 | +0.46(+2.03%) |
Sep 30, 2022 | 22.72 | 22.72 | 22.53 | 22.53 | 6,425 | -0.04(-0.19%) |
Sep 29, 2022 | 22.42 | 22.57 | 22.25 | 22.57 | 9,330 | -0.24(-1.03%) |
Sep 28, 2022 | 22.20 | 22.83 | 22.20 | 22.81 | 12,565 | +0.77(+3.48%) |
Sep 27, 2022 | 22.38 | 22.38 | 21.95 | 22.04 | 3,622 | -0.04(-0.17%) |
Sep 26, 2022 | 22.22 | 22.38 | 21.95 | 22.08 | 7,820 | -0.31(-1.37%) |
Sep 23, 2022 | 22.65 | 22.65 | 22.24 | 22.39 | 45,382 | -0.86(-3.68%) |
Sep 22, 2022 | 23.36 | 23.36 | 23.14 | 23.24 | 4,459 | -0.10(-0.42%) |
Sep 21, 2022 | 23.63 | 23.71 | 23.34 | 23.34 | 27,824 | -0.29(-1.21%) |
Sep 20, 2022 | 23.70 | 23.75 | 23.46 | 23.63 | 4,548 | -0.53(-2.19%) |
Sep 19, 2022 | 23.77 | 24.17 | 23.77 | 24.16 | 3,967 | +0.09(+0.36%) |
Sep 16, 2022 | 24.02 | 24.16 | 23.93 | 24.07 | 9,368 | -0.25(-1.01%) |
Sep 15, 2022 | 24.37 | 24.37 | 24.28 | 24.32 | 1,543 | -0.25(-1.01%) |
Sep 14, 2022 | 24.58 | 24.66 | 24.45 | 24.57 | 8,131 | -0.04(-0.18%) |
Sep 13, 2022 | 25.02 | 25.02 | 24.61 | 24.61 | 2,902 | -0.87(-3.40%) |
Sep 12, 2022 | 25.56 | 25.62 | 25.47 | 25.48 | 180,876 | +0.40(+1.60%) |
Sep 09, 2022 | 24.89 | 25.08 | 24.89 | 25.07 | 1,610 | +0.71(+2.91%) |
Sep 08, 2022 | 24.06 | 24.38 | 24.03 | 24.37 | 21,581 | -0.00(-0.02%) |
Sep 07, 2022 | 24.01 | 24.45 | 24.01 | 24.37 | 29,709 | +0.35(+1.45%) |
Sep 06, 2022 | 24.23 | 24.26 | 23.97 | 24.02 | 122,387 | -0.01(-0.04%) |
Sep 02, 2022 | 24.34 | 24.63 | 23.94 | 24.03 | 20,426 | -0.19(-0.77%) |