Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.62 | 26.64 | 26.17 | 26.51 | 75,978 | +0.87(+3.39%) |
Nov 29, 2022 | 25.70 | 25.82 | 25.64 | 25.64 | 116,197 | +0.57(+2.27%) |
Nov 28, 2022 | 25.19 | 25.43 | 25.06 | 25.07 | 125,134 | -0.22(-0.87%) |
Nov 25, 2022 | 25.34 | 25.50 | 25.22 | 25.29 | 44,502 | -0.09(-0.36%) |
Nov 23, 2022 | 25.43 | 25.60 | 25.26 | 25.38 | 86,700 | +0.24(+0.95%) |
Nov 22, 2022 | 25.17 | 25.27 | 25.07 | 25.14 | 186,029 | -0.02(-0.08%) |
Nov 21, 2022 | 25.23 | 25.24 | 24.91 | 25.16 | 53,391 | -0.22(-0.87%) |
Nov 18, 2022 | 25.36 | 25.53 | 25.25 | 25.38 | 58,449 | +0.01(+0.04%) |
Nov 17, 2022 | 24.86 | 25.56 | 24.86 | 25.37 | 51,969 | -0.04(-0.16%) |
Nov 16, 2022 | 25.51 | 25.51 | 25.25 | 25.41 | 42,417 | -0.41(-1.59%) |
Nov 15, 2022 | 25.92 | 26.05 | 25.68 | 25.82 | 47,196 | +0.61(+2.42%) |
Nov 14, 2022 | 25.34 | 25.50 | 25.08 | 25.21 | 160,036 | -0.23(-0.90%) |
Nov 11, 2022 | 25.08 | 25.44 | 25.08 | 25.44 | 55,645 | +0.70(+2.83%) |
Nov 10, 2022 | 24.37 | 24.89 | 24.37 | 24.74 | 90,283 | +0.99(+4.17%) |
Nov 09, 2022 | 24.18 | 24.31 | 23.75 | 23.75 | 54,345 | -0.46(-1.90%) |
Nov 08, 2022 | 24.01 | 24.41 | 24.01 | 24.21 | 150,201 | +0.15(+0.62%) |
Nov 07, 2022 | 24.42 | 24.42 | 24.00 | 24.06 | 49,026 | -0.06(-0.25%) |
Nov 04, 2022 | 23.86 | 24.17 | 23.82 | 24.12 | 89,135 | +0.95(+4.10%) |
Nov 03, 2022 | 22.74 | 23.27 | 22.74 | 23.17 | 171,451 | +0.26(+1.13%) |
Nov 02, 2022 | 23.23 | 23.45 | 22.91 | 22.91 | 73,278 | -0.25(-1.08%) |
Nov 01, 2022 | 23.37 | 23.37 | 23.02 | 23.16 | 97,584 | +0.46(+2.00%) |
Oct 31, 2022 | 22.70 | 22.86 | 22.52 | 22.70 | 259,624 | +0.00(+0.02%) |
Oct 28, 2022 | 22.70 | 22.92 | 22.44 | 22.70 | 74,713 | -0.20(-0.87%) |
Oct 27, 2022 | 23.05 | 23.16 | 22.83 | 22.90 | 130,380 | -0.12(-0.52%) |
Oct 26, 2022 | 22.82 | 23.29 | 22.82 | 23.02 | 85,357 | +0.19(+0.83%) |
Oct 25, 2022 | 22.52 | 22.89 | 22.52 | 22.83 | 239,459 | +0.32(+1.42%) |
Oct 24, 2022 | 22.46 | 22.73 | 22.24 | 22.51 | 236,495 | -0.88(-3.76%) |
Oct 21, 2022 | 23.24 | 23.58 | 22.95 | 23.39 | 105,317 | +0.21(+0.91%) |
Oct 20, 2022 | 23.16 | 23.66 | 23.16 | 23.18 | 165,517 | +0.09(+0.39%) |
Oct 19, 2022 | 23.06 | 23.35 | 22.92 | 23.09 | 119,936 | -0.52(-2.20%) |
Oct 18, 2022 | 23.74 | 23.84 | 23.33 | 23.61 | 143,494 | +0.00(+0.00%) |
Oct 17, 2022 | 23.76 | 23.76 | 23.45 | 23.61 | 165,036 | +0.49(+2.12%) |
Oct 14, 2022 | 23.51 | 23.51 | 22.93 | 23.12 | 99,794 | -0.30(-1.28%) |
Oct 13, 2022 | 22.65 | 23.63 | 22.65 | 23.42 | 181,026 | +0.10(+0.43%) |
Oct 12, 2022 | 23.26 | 23.54 | 23.23 | 23.32 | 172,151 | +0.00(+0.00%) |
Oct 11, 2022 | 23.41 | 23.61 | 23.20 | 23.32 | 218,073 | -0.30(-1.27%) |
Oct 10, 2022 | 23.76 | 23.92 | 23.58 | 23.62 | 241,307 | -0.50(-2.07%) |
Oct 07, 2022 | 24.25 | 24.33 | 23.98 | 24.12 | 99,964 | -0.36(-1.47%) |
Oct 06, 2022 | 24.76 | 24.80 | 24.47 | 24.48 | 30,029 | -0.17(-0.69%) |
Oct 05, 2022 | 24.59 | 24.85 | 24.50 | 24.65 | 63,295 | -0.20(-0.80%) |
Oct 04, 2022 | 24.54 | 24.85 | 24.54 | 24.85 | 62,749 | +0.89(+3.71%) |
Oct 03, 2022 | 23.89 | 24.17 | 23.74 | 23.96 | 241,284 | +0.54(+2.31%) |
Sep 30, 2022 | 23.67 | 23.98 | 23.42 | 23.42 | 150,522 | -0.40(-1.68%) |
Sep 29, 2022 | 23.77 | 23.83 | 23.44 | 23.82 | 69,812 | -0.42(-1.73%) |
Sep 28, 2022 | 23.86 | 24.28 | 23.85 | 24.24 | 59,038 | +0.14(+0.59%) |
Sep 27, 2022 | 24.21 | 24.28 | 23.95 | 24.10 | 86,320 | -0.10(-0.43%) |
Sep 26, 2022 | 24.03 | 24.25 | 23.93 | 24.20 | 203,483 | -0.05(-0.21%) |
Sep 23, 2022 | 24.39 | 24.43 | 24.14 | 24.25 | 70,962 | -0.60(-2.41%) |
Sep 22, 2022 | 25.00 | 25.00 | 24.80 | 24.85 | 105,859 | -0.18(-0.72%) |
Sep 21, 2022 | 25.17 | 25.30 | 24.93 | 25.03 | 109,403 | -0.45(-1.77%) |
Sep 20, 2022 | 25.48 | 25.65 | 25.35 | 25.48 | 217,196 | -0.12(-0.47%) |
Sep 19, 2022 | 25.23 | 25.60 | 25.23 | 25.60 | 131,143 | +0.12(+0.47%) |
Sep 16, 2022 | 25.47 | 25.59 | 25.24 | 25.48 | 165,107 | -0.14(-0.55%) |
Sep 15, 2022 | 25.72 | 25.93 | 25.53 | 25.62 | 337,046 | -0.37(-1.42%) |
Sep 14, 2022 | 25.92 | 26.05 | 25.73 | 25.99 | 269,033 | +0.09(+0.35%) |
Sep 13, 2022 | 25.98 | 26.26 | 25.85 | 25.90 | 144,897 | -0.84(-3.14%) |
Sep 12, 2022 | 26.56 | 26.80 | 26.33 | 26.74 | 111,882 | +0.55(+2.10%) |
Sep 09, 2022 | 26.05 | 26.36 | 26.05 | 26.19 | 105,316 | +0.41(+1.59%) |
Sep 08, 2022 | 25.49 | 25.87 | 25.49 | 25.78 | 89,253 | -0.11(-0.42%) |
Sep 07, 2022 | 25.58 | 26.01 | 25.49 | 25.89 | 153,693 | +0.22(+0.86%) |
Sep 06, 2022 | 25.85 | 25.85 | 25.63 | 25.67 | 158,809 | -0.29(-1.12%) |
Sep 02, 2022 | 26.29 | 26.30 | 25.93 | 25.96 | 132,943 | -0.30(-1.14%) |