Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.77 | 26.96 | 26.56 | 26.91 | 322,055 | +0.27(+1.00%) |
Nov 29, 2022 | 26.28 | 26.74 | 26.28 | 26.65 | 232,363 | -0.15(-0.55%) |
Nov 28, 2022 | 26.96 | 26.99 | 26.77 | 26.79 | 262,552 | -0.28(-1.02%) |
Nov 25, 2022 | 27.13 | 27.13 | 26.98 | 27.07 | 97,517 | +0.07(+0.26%) |
Nov 23, 2022 | 26.96 | 27.08 | 26.91 | 27.00 | 271,463 | +0.02(+0.07%) |
Nov 22, 2022 | 26.75 | 27.10 | 26.75 | 26.98 | 321,618 | +0.18(+0.66%) |
Nov 21, 2022 | 26.80 | 26.98 | 26.62 | 26.80 | 309,393 | -0.06(-0.22%) |
Nov 18, 2022 | 26.83 | 26.90 | 26.74 | 26.86 | 286,472 | +0.01(+0.04%) |
Nov 17, 2022 | 26.57 | 26.87 | 26.57 | 26.85 | 325,093 | +0.03(+0.11%) |
Nov 16, 2022 | 26.59 | 26.94 | 26.59 | 26.82 | 378,499 | +0.05(+0.18%) |
Nov 15, 2022 | 27.11 | 27.11 | 26.62 | 26.77 | 679,672 | -0.07(-0.26%) |
Nov 14, 2022 | 26.64 | 27.02 | 26.55 | 26.84 | 554,781 | +0.20(+0.74%) |
Nov 11, 2022 | 26.58 | 26.78 | 26.58 | 26.65 | 264,465 | +0.12(+0.44%) |
Nov 10, 2022 | 26.53 | 26.73 | 26.37 | 26.53 | 558,503 | +0.56(+2.16%) |
Nov 09, 2022 | 26.09 | 26.30 | 25.95 | 25.97 | 480,037 | -0.24(-0.90%) |
Nov 08, 2022 | 25.99 | 26.46 | 25.97 | 26.21 | 750,954 | +0.17(+0.64%) |
Nov 07, 2022 | 25.90 | 26.18 | 25.81 | 26.04 | 401,184 | +0.07(+0.26%) |
Nov 04, 2022 | 25.69 | 26.05 | 25.61 | 25.97 | 328,451 | +0.52(+2.05%) |
Nov 03, 2022 | 25.28 | 25.58 | 25.10 | 25.45 | 202,922 | +0.04(+0.15%) |
Nov 02, 2022 | 25.49 | 25.41 | 528,271 | -0.30(-1.18%) | ||
Nov 01, 2022 | 25.67 | 25.72 | 25.26 | 25.71 | 1,214,440 | +0.47(+1.87%) |
Oct 31, 2022 | 24.52 | 25.33 | 24.44 | 25.24 | 715,532 | +0.73(+2.97%) |
Oct 28, 2022 | 24.47 | 25.06 | 24.39 | 24.52 | 1,112,608 | -1.71(-6.52%) |
Oct 27, 2022 | 26.55 | 26.90 | 26.20 | 26.23 | 821,071 | -0.24(-0.89%) |
Oct 26, 2022 | 27.22 | 27.19 | 25.90 | 26.46 | 4,984,407 | +1.85(+7.51%) |
Oct 25, 2022 | 24.33 | 24.62 | 24.33 | 24.61 | 547,991 | +0.35(+1.46%) |
Oct 24, 2022 | 24.42 | 24.42 | 24.12 | 24.26 | 198,822 | -0.17(-0.68%) |
Oct 21, 2022 | 24.03 | 24.45 | 24.02 | 24.43 | 236,513 | +0.35(+1.47%) |
Oct 20, 2022 | 24.06 | 24.23 | 23.87 | 24.07 | 256,900 | -0.03(-0.12%) |
Oct 19, 2022 | 24.22 | 24.29 | 23.91 | 24.10 | 235,121 | -0.20(-0.81%) |
Oct 18, 2022 | 24.51 | 24.52 | 24.16 | 24.30 | 389,345 | +0.03(+0.12%) |
Oct 17, 2022 | 24.09 | 24.45 | 24.09 | 24.27 | 370,090 | +0.35(+1.48%) |
Oct 14, 2022 | 24.26 | 24.32 | 23.72 | 23.92 | 420,241 | -0.29(-1.18%) |
Oct 13, 2022 | 23.27 | 24.32 | 23.23 | 24.20 | 432,299 | +0.73(+3.09%) |
Oct 12, 2022 | 23.86 | 23.86 | 23.43 | 23.48 | 534,218 | -0.34(-1.44%) |
Oct 11, 2022 | 23.88 | 24.18 | 23.78 | 23.82 | 275,769 | -0.15(-0.61%) |
Oct 10, 2022 | 24.17 | 24.36 | 23.95 | 23.96 | 133,535 | -0.20(-0.81%) |
Oct 07, 2022 | 24.19 | 24.24 | 24.02 | 24.16 | 264,386 | -0.05(-0.20%) |
Oct 06, 2022 | 24.39 | 24.40 | 24.20 | 24.21 | 439,484 | -0.23(-0.92%) |
Oct 05, 2022 | 24.65 | 24.65 | 24.36 | 24.43 | 325,598 | -0.40(-1.62%) |
Oct 04, 2022 | 24.46 | 24.85 | 24.40 | 24.84 | 581,238 | +0.52(+2.13%) |
Oct 03, 2022 | 24.04 | 24.38 | 23.93 | 24.32 | 261,363 | +0.52(+2.18%) |
Sep 30, 2022 | 24.07 | 24.30 | 23.70 | 23.80 | 337,823 | -0.28(-1.18%) |
Sep 29, 2022 | 24.11 | 24.16 | 23.90 | 24.08 | 295,071 | -0.13(-0.53%) |
Sep 28, 2022 | 24.00 | 24.27 | 24.00 | 24.21 | 311,644 | +0.19(+0.77%) |
Sep 27, 2022 | 23.84 | 24.11 | 23.75 | 24.02 | 564,913 | +0.19(+0.78%) |
Sep 26, 2022 | 23.95 | 24.03 | 23.65 | 23.84 | 364,080 | -0.30(-1.26%) |
Sep 23, 2022 | 24.40 | 24.44 | 24.03 | 24.14 | 386,181 | -0.38(-1.56%) |
Sep 22, 2022 | 24.54 | 24.56 | 24.37 | 24.52 | 185,008 | +0.03(+0.12%) |
Sep 21, 2022 | 24.76 | 24.76 | 24.37 | 24.49 | 275,365 | -0.19(-0.75%) |
Sep 20, 2022 | 24.70 | 24.80 | 24.56 | 24.68 | 281,530 | -0.21(-0.83%) |
Sep 19, 2022 | 24.73 | 24.88 | 24.60 | 24.88 | 231,914 | +0.01(+0.04%) |
Sep 16, 2022 | 24.78 | 24.93 | 24.70 | 24.87 | 223,922 | -0.05(-0.20%) |
Sep 15, 2022 | 25.24 | 25.28 | 24.84 | 24.92 | 247,571 | -0.36(-1.43%) |
Sep 14, 2022 | 25.32 | 25.41 | 25.19 | 25.29 | 200,025 | +0.15(+0.58%) |
Sep 13, 2022 | 25.51 | 25.57 | 25.12 | 25.14 | 256,005 | -0.60(-2.35%) |
Sep 12, 2022 | 25.98 | 26.04 | 25.69 | 25.74 | 275,438 | -0.03(-0.11%) |
Sep 09, 2022 | 25.65 | 25.81 | 25.59 | 25.77 | 275,384 | +0.27(+1.07%) |
Sep 08, 2022 | 25.02 | 25.52 | 24.81 | 25.50 | 496,590 | +0.44(+1.75%) |
Sep 07, 2022 | 24.69 | 25.06 | 24.63 | 25.06 | 262,401 | +0.31(+1.26%) |
Sep 06, 2022 | 25.24 | 25.44 | 24.45 | 24.75 | 1,170,367 | -0.48(-1.89%) |
Sep 02, 2022 | 25.28 | 25.54 | 25.13 | 25.23 | 202,616 | +0.06(+0.23%) |