Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.38 | 26.73 | 26.25 | 26.73 | 6,959 | +0.22(+0.84%) |
Nov 29, 2022 | 26.49 | 26.50 | 26.43 | 26.50 | 5,270 | +0.22(+0.85%) |
Nov 28, 2022 | 26.54 | 26.54 | 26.28 | 26.28 | 4,281 | -0.40(-1.49%) |
Nov 25, 2022 | 26.49 | 26.68 | 26.49 | 26.68 | 1,369 | +0.36(+1.37%) |
Nov 23, 2022 | 26.14 | 26.38 | 26.14 | 26.32 | 14,897 | +0.06(+0.21%) |
Nov 22, 2022 | 26.20 | 26.26 | 26.15 | 26.26 | 5,249 | +0.16(+0.61%) |
Nov 21, 2022 | 26.06 | 26.15 | 26.02 | 26.10 | 8,135 | -0.22(-0.82%) |
Nov 18, 2022 | 26.37 | 26.37 | 26.31 | 26.32 | 4,227 | +0.01(+0.06%) |
Nov 17, 2022 | 26.14 | 26.36 | 26.14 | 26.31 | 2,391 | -0.03(-0.11%) |
Nov 16, 2022 | 26.36 | 26.36 | 26.29 | 26.34 | 2,925 | -0.26(-0.96%) |
Nov 15, 2022 | 26.63 | 26.70 | 26.42 | 26.59 | 11,258 | +0.14(+0.51%) |
Nov 14, 2022 | 26.58 | 26.62 | 26.37 | 26.46 | 15,493 | -0.42(-1.55%) |
Nov 11, 2022 | 26.65 | 26.92 | 26.65 | 26.87 | 5,051 | +0.69(+2.64%) |
Nov 10, 2022 | 25.70 | 26.18 | 25.70 | 26.18 | 12,618 | +1.53(+6.21%) |
Nov 09, 2022 | 24.74 | 24.80 | 24.63 | 24.65 | 3,494 | -0.26(-1.03%) |
Nov 08, 2022 | 24.98 | 24.98 | 24.85 | 24.91 | 1,188 | +0.23(+0.92%) |
Nov 07, 2022 | 24.74 | 24.74 | 24.55 | 24.68 | 7,258 | +0.05(+0.22%) |
Nov 04, 2022 | 24.39 | 24.62 | 24.34 | 24.62 | 5,419 | +0.79(+3.32%) |
Nov 03, 2022 | 23.75 | 23.92 | 23.73 | 23.83 | 6,434 | -0.34(-1.40%) |
Nov 02, 2022 | 24.52 | 24.52 | 24.17 | 24.17 | 4,425 | -0.41(-1.66%) |
Nov 01, 2022 | 24.79 | 24.79 | 24.57 | 24.58 | 2,812 | +0.40(+1.67%) |
Oct 31, 2022 | 24.19 | 24.19 | 24.16 | 24.18 | 1,339 | -0.36(-1.45%) |
Oct 28, 2022 | 24.32 | 24.53 | 24.32 | 24.53 | 6,133 | +0.08(+0.34%) |
Oct 27, 2022 | 24.61 | 24.69 | 24.45 | 24.45 | 2,118 | +0.08(+0.32%) |
Oct 26, 2022 | 24.17 | 24.48 | 24.17 | 24.37 | 3,793 | +0.42(+1.76%) |
Oct 25, 2022 | 23.74 | 23.95 | 23.74 | 23.95 | 4,163 | +0.64(+2.73%) |
Oct 24, 2022 | 23.38 | 23.40 | 23.20 | 23.31 | 6,911 | -0.25(-1.07%) |
Oct 21, 2022 | 23.04 | 23.57 | 23.01 | 23.57 | 11,072 | +0.13(+0.54%) |
Oct 20, 2022 | 23.68 | 23.68 | 23.40 | 23.44 | 7,893 | +0.15(+0.64%) |
Oct 19, 2022 | 23.45 | 23.49 | 23.24 | 23.29 | 7,229 | -0.50(-2.08%) |
Oct 18, 2022 | 23.93 | 23.93 | 23.63 | 23.79 | 8,086 | -0.01(-0.02%) |
Oct 17, 2022 | 23.66 | 23.93 | 23.66 | 23.79 | 3,973 | +0.57(+2.45%) |
Oct 14, 2022 | 23.48 | 23.48 | 23.20 | 23.22 | 6,796 | -0.28(-1.20%) |
Oct 13, 2022 | 22.89 | 23.58 | 22.88 | 23.50 | 9,133 | +0.15(+0.66%) |
Oct 12, 2022 | 23.34 | 23.41 | 23.34 | 23.35 | 1,322 | -0.14(-0.58%) |
Oct 11, 2022 | 23.51 | 23.67 | 23.48 | 23.49 | 3,899 | -0.20(-0.82%) |
Oct 10, 2022 | 23.68 | 23.69 | 23.55 | 23.68 | 27,564 | -0.15(-0.61%) |
Oct 07, 2022 | 23.95 | 23.95 | 23.73 | 23.83 | 2,198 | -0.44(-1.83%) |
Oct 06, 2022 | 24.53 | 24.53 | 24.27 | 24.27 | 19,335 | -0.35(-1.42%) |
Oct 05, 2022 | 24.55 | 24.62 | 24.40 | 24.62 | 3,188 | -0.43(-1.73%) |
Oct 04, 2022 | 24.89 | 25.07 | 24.89 | 25.05 | 3,822 | +0.55(+2.26%) |
Oct 03, 2022 | 24.32 | 24.54 | 24.32 | 24.50 | 3,979 | +0.39(+1.61%) |
Sep 30, 2022 | 24.12 | 24.27 | 24.09 | 24.11 | 11,790 | +0.34(+1.44%) |
Sep 29, 2022 | 23.60 | 23.79 | 23.45 | 23.77 | 7,689 | -0.32(-1.32%) |
Sep 28, 2022 | 23.45 | 24.14 | 23.45 | 24.09 | 4,302 | +0.37(+1.55%) |
Sep 27, 2022 | 24.01 | 24.07 | 23.62 | 23.72 | 5,180 | -0.60(-2.46%) |
Sep 26, 2022 | 24.52 | 24.53 | 24.18 | 24.32 | 7,127 | -0.64(-2.55%) |
Sep 23, 2022 | 25.16 | 25.16 | 24.85 | 24.95 | 4,090 | -0.78(-3.04%) |
Sep 22, 2022 | 25.86 | 25.86 | 25.59 | 25.74 | 6,849 | -0.24(-0.94%) |
Sep 21, 2022 | 26.23 | 26.36 | 25.98 | 25.98 | 2,074 | -0.31(-1.17%) |
Sep 20, 2022 | 26.34 | 26.39 | 26.26 | 26.29 | 2,243 | -0.69(-2.57%) |
Sep 19, 2022 | 26.79 | 26.98 | 26.79 | 26.98 | 2,643 | +0.01(+0.04%) |
Sep 16, 2022 | 26.71 | 26.98 | 26.71 | 26.97 | 1,516 | +0.28(+1.04%) |
Sep 15, 2022 | 26.83 | 26.85 | 26.68 | 26.69 | 5,493 | -0.33(-1.23%) |
Sep 14, 2022 | 27.00 | 27.08 | 26.92 | 27.02 | 629 | +0.03(+0.10%) |
Sep 13, 2022 | 27.42 | 27.42 | 27.00 | 27.00 | 2,834 | -1.00(-3.59%) |
Sep 12, 2022 | 28.10 | 28.10 | 28.00 | 28.00 | 2,086 | +0.31(+1.13%) |
Sep 09, 2022 | 27.55 | 27.69 | 27.55 | 27.69 | 1,811 | +0.54(+2.01%) |
Sep 08, 2022 | 27.15 | 27.16 | 27.14 | 27.14 | 478 | -0.08(-0.31%) |
Sep 07, 2022 | 26.91 | 27.23 | 26.91 | 27.23 | 1,144 | +0.21(+0.79%) |
Sep 06, 2022 | 27.22 | 27.23 | 27.01 | 27.01 | 3,998 | -0.19(-0.70%) |
Sep 02, 2022 | 27.49 | 27.49 | 27.16 | 27.20 | 2,181 | -0.09(-0.32%) |