Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.01 | 27.30 | 26.71 | 27.23 | 1,363,014 | +0.54(+2.02%) |
Nov 29, 2022 | 26.55 | 26.80 | 26.55 | 26.69 | 744,881 | +0.34(+1.29%) |
Nov 28, 2022 | 26.52 | 26.69 | 26.34 | 26.35 | 811,491 | -0.48(-1.79%) |
Nov 25, 2022 | 26.72 | 26.87 | 26.63 | 26.83 | 268,138 | +0.18(+0.68%) |
Nov 23, 2022 | 26.34 | 26.66 | 26.34 | 26.65 | 1,361,302 | +0.30(+1.14%) |
Nov 22, 2022 | 26.20 | 26.36 | 26.17 | 26.35 | 880,988 | +0.43(+1.66%) |
Nov 21, 2022 | 25.95 | 25.98 | 25.76 | 25.92 | 755,564 | -0.21(-0.80%) |
Nov 18, 2022 | 26.27 | 26.27 | 26.09 | 26.13 | 833,577 | -0.03(-0.11%) |
Nov 17, 2022 | 25.76 | 26.17 | 25.76 | 26.16 | 1,410,920 | -0.16(-0.61%) |
Nov 16, 2022 | 26.27 | 26.41 | 26.22 | 26.32 | 933,149 | +0.02(+0.08%) |
Nov 15, 2022 | 26.54 | 26.57 | 26.09 | 26.30 | 1,733,201 | +0.20(+0.77%) |
Nov 14, 2022 | 26.07 | 26.28 | 26.07 | 26.10 | 713,889 | -0.08(-0.31%) |
Nov 11, 2022 | 26.00 | 26.23 | 25.84 | 26.18 | 945,234 | +0.58(+2.27%) |
Nov 10, 2022 | 25.29 | 25.62 | 25.18 | 25.60 | 1,397,514 | +1.10(+4.49%) |
Nov 09, 2022 | 24.77 | 24.89 | 24.49 | 24.50 | 956,629 | -0.26(-1.05%) |
Nov 08, 2022 | 24.63 | 24.89 | 24.58 | 24.76 | 1,882,456 | +0.23(+0.94%) |
Nov 07, 2022 | 24.62 | 24.62 | 24.46 | 24.53 | 1,296,478 | +0.14(+0.57%) |
Nov 04, 2022 | 24.13 | 24.39 | 24.01 | 24.39 | 2,051,848 | +1.04(+4.45%) |
Nov 03, 2022 | 23.35 | 23.44 | 23.20 | 23.35 | 1,132,972 | -0.20(-0.85%) |
Nov 02, 2022 | 24.00 | 23.54 | 23.55 | 1,399,015 | -0.45(-1.87%) | |
Nov 01, 2022 | 24.21 | 24.28 | 23.91 | 24.00 | 2,301,042 | +0.25(+1.05%) |
Oct 31, 2022 | 23.71 | 23.77 | 23.62 | 23.75 | 1,518,944 | -0.19(-0.79%) |
Oct 28, 2022 | 23.84 | 23.94 | 23.67 | 23.94 | 985,408 | +0.08(+0.34%) |
Oct 27, 2022 | 23.99 | 24.15 | 23.86 | 23.86 | 1,276,407 | -0.14(-0.57%) |
Oct 26, 2022 | 23.84 | 24.14 | 23.77 | 24.00 | 1,102,729 | +0.25(+1.04%) |
Oct 25, 2022 | 23.40 | 23.80 | 23.40 | 23.75 | 3,533,599 | +0.43(+1.84%) |
Oct 24, 2022 | 23.30 | 23.42 | 23.18 | 23.32 | 2,566,348 | -0.03(-0.13%) |
Oct 21, 2022 | 22.75 | 23.37 | 22.71 | 23.35 | 1,278,116 | +0.41(+1.79%) |
Oct 20, 2022 | 23.16 | 23.32 | 22.91 | 22.94 | 1,102,716 | -0.10(-0.43%) |
Oct 19, 2022 | 23.11 | 23.20 | 22.92 | 23.04 | 992,451 | -0.25(-1.07%) |
Oct 18, 2022 | 23.52 | 23.52 | 23.11 | 23.29 | 1,179,459 | +0.15(+0.65%) |
Oct 17, 2022 | 23.10 | 23.27 | 23.10 | 23.14 | 1,969,812 | +0.63(+2.80%) |
Oct 14, 2022 | 23.02 | 23.05 | 22.51 | 22.51 | 1,207,914 | -0.31(-1.36%) |
Oct 13, 2022 | 22.11 | 22.93 | 22.00 | 22.82 | 1,213,455 | +0.56(+2.52%) |
Oct 12, 2022 | 22.24 | 22.37 | 22.22 | 22.26 | 1,701,554 | -0.21(-0.93%) |
Oct 11, 2022 | 22.64 | 22.80 | 22.39 | 22.47 | 1,001,898 | -0.32(-1.40%) |
Oct 10, 2022 | 22.83 | 23.45 | 22.70 | 22.79 | 697,311 | -0.06(-0.26%) |
Oct 07, 2022 | 23.13 | 23.13 | 22.79 | 22.85 | 1,077,987 | -0.29(-1.23%) |
Oct 06, 2022 | 23.24 | 23.37 | 23.08 | 23.14 | 1,097,620 | -0.48(-2.05%) |
Oct 05, 2022 | 23.59 | 23.75 | 23.36 | 23.62 | 855,133 | -0.34(-1.42%) |
Oct 04, 2022 | 23.61 | 23.99 | 23.50 | 23.96 | 1,636,779 | +0.70(+3.01%) |
Oct 03, 2022 | 22.88 | 23.32 | 22.88 | 23.26 | 2,764,841 | +0.73(+3.24%) |
Sep 30, 2022 | 22.61 | 22.80 | 22.49 | 22.53 | 1,358,581 | -0.09(-0.40%) |
Sep 29, 2022 | 22.59 | 22.66 | 22.32 | 22.62 | 1,237,560 | -0.34(-1.48%) |
Sep 28, 2022 | 22.45 | 23.01 | 22.36 | 22.96 | 1,936,807 | +0.34(+1.50%) |
Sep 27, 2022 | 22.89 | 23.00 | 22.48 | 22.62 | 2,331,875 | -0.16(-0.70%) |
Sep 26, 2022 | 23.06 | 23.29 | 22.65 | 22.78 | 1,774,932 | -1.12(-4.69%) |
Sep 23, 2022 | 24.28 | 24.28 | 23.73 | 23.90 | 1,306,074 | -0.92(-3.71%) |
Sep 22, 2022 | 25.05 | 25.05 | 24.76 | 24.82 | 1,799,266 | -0.02(-0.08%) |
Sep 21, 2022 | 25.18 | 25.33 | 24.81 | 24.84 | 1,151,834 | -0.28(-1.11%) |
Sep 20, 2022 | 25.28 | 25.36 | 24.98 | 25.12 | 1,809,572 | -0.54(-2.12%) |
Sep 19, 2022 | 25.21 | 25.67 | 25.21 | 25.66 | 1,144,004 | +0.11(+0.41%) |
Sep 16, 2022 | 25.36 | 25.59 | 25.35 | 25.56 | 1,496,557 | -0.04(-0.16%) |
Sep 15, 2022 | 25.61 | 25.80 | 25.56 | 25.60 | 1,261,859 | -0.27(-1.04%) |
Sep 14, 2022 | 25.90 | 25.96 | 25.71 | 25.87 | 926,486 | +0.08(+0.31%) |
Sep 13, 2022 | 26.11 | 26.31 | 25.75 | 25.79 | 1,026,468 | -0.82(-3.08%) |
Sep 12, 2022 | 26.48 | 26.72 | 26.48 | 26.61 | 1,245,562 | +0.32(+1.22%) |
Sep 09, 2022 | 26.08 | 26.29 | 25.80 | 26.29 | 671,777 | +0.75(+2.94%) |
Sep 08, 2022 | 25.44 | 25.56 | 25.26 | 25.54 | 840,603 | -0.01(-0.02%) |
Sep 07, 2022 | 25.27 | 25.55 | 25.15 | 25.55 | 914,604 | +0.07(+0.26%) |
Sep 06, 2022 | 25.75 | 25.75 | 25.43 | 25.48 | 878,433 | -0.13(-0.51%) |
Sep 02, 2022 | 25.95 | 26.11 | 25.54 | 25.61 | 935,533 | -0.18(-0.68%) |