Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.38 | 26.73 | 26.26 | 26.73 | 6,957 | +0.22(+0.84%) |
Nov 29, 2022 | 26.50 | 26.51 | 26.43 | 26.51 | 5,269 | +0.22(+0.85%) |
Nov 28, 2022 | 26.55 | 26.55 | 26.29 | 26.29 | 4,280 | -0.40(-1.49%) |
Nov 25, 2022 | 26.49 | 26.69 | 26.49 | 26.69 | 1,369 | +0.36(+1.37%) |
Nov 23, 2022 | 26.14 | 26.38 | 26.14 | 26.33 | 14,894 | +0.06(+0.21%) |
Nov 22, 2022 | 26.21 | 26.27 | 26.15 | 26.27 | 5,247 | +0.16(+0.61%) |
Nov 21, 2022 | 26.06 | 26.15 | 26.03 | 26.11 | 8,133 | -0.22(-0.82%) |
Nov 18, 2022 | 26.38 | 26.38 | 26.31 | 26.33 | 4,226 | +0.01(+0.06%) |
Nov 17, 2022 | 26.14 | 26.37 | 26.14 | 26.31 | 2,391 | -0.03(-0.11%) |
Nov 16, 2022 | 26.37 | 26.37 | 26.30 | 26.34 | 2,924 | -0.26(-0.96%) |
Nov 15, 2022 | 26.64 | 26.71 | 26.42 | 26.60 | 11,255 | +0.14(+0.51%) |
Nov 14, 2022 | 26.59 | 26.63 | 26.38 | 26.46 | 15,490 | -0.42(-1.55%) |
Nov 11, 2022 | 26.66 | 26.93 | 26.66 | 26.88 | 5,050 | +0.69(+2.64%) |
Nov 10, 2022 | 25.70 | 26.19 | 25.70 | 26.19 | 12,615 | +1.53(+6.21%) |
Nov 09, 2022 | 24.74 | 24.81 | 24.64 | 24.66 | 3,493 | -0.26(-1.03%) |
Nov 08, 2022 | 24.99 | 24.99 | 24.86 | 24.91 | 1,187 | +0.23(+0.92%) |
Nov 07, 2022 | 24.74 | 24.74 | 24.56 | 24.68 | 7,257 | +0.05(+0.22%) |
Nov 04, 2022 | 24.39 | 24.63 | 24.34 | 24.63 | 5,418 | +0.79(+3.32%) |
Nov 03, 2022 | 23.75 | 23.93 | 23.73 | 23.84 | 6,432 | -0.34(-1.40%) |
Nov 02, 2022 | 24.53 | 24.53 | 24.18 | 24.18 | 4,424 | -0.41(-1.66%) |
Nov 01, 2022 | 24.79 | 24.79 | 24.58 | 24.59 | 2,812 | +0.40(+1.67%) |
Oct 31, 2022 | 24.20 | 24.20 | 24.17 | 24.18 | 1,339 | -0.36(-1.45%) |
Oct 28, 2022 | 24.33 | 24.54 | 24.33 | 24.54 | 6,132 | +0.08(+0.34%) |
Oct 27, 2022 | 24.62 | 24.69 | 24.46 | 24.46 | 2,118 | +0.08(+0.32%) |
Oct 26, 2022 | 24.18 | 24.49 | 24.18 | 24.38 | 3,792 | +0.42(+1.76%) |
Oct 25, 2022 | 23.74 | 23.96 | 23.74 | 23.96 | 4,162 | +0.64(+2.73%) |
Oct 24, 2022 | 23.38 | 23.40 | 23.21 | 23.32 | 6,910 | -0.25(-1.07%) |
Oct 21, 2022 | 23.04 | 23.57 | 23.01 | 23.57 | 11,069 | +0.13(+0.54%) |
Oct 20, 2022 | 23.68 | 23.68 | 23.40 | 23.44 | 7,891 | +0.15(+0.64%) |
Oct 19, 2022 | 23.45 | 23.49 | 23.25 | 23.30 | 7,227 | -0.50(-2.08%) |
Oct 18, 2022 | 23.94 | 23.94 | 23.64 | 23.79 | 8,084 | -0.01(-0.02%) |
Oct 17, 2022 | 23.66 | 23.94 | 23.66 | 23.80 | 3,972 | +0.57(+2.45%) |
Oct 14, 2022 | 23.49 | 23.49 | 23.21 | 23.23 | 6,794 | -0.28(-1.20%) |
Oct 13, 2022 | 22.90 | 23.59 | 22.89 | 23.51 | 9,131 | +0.15(+0.66%) |
Oct 12, 2022 | 23.34 | 23.42 | 23.34 | 23.36 | 1,321 | -0.14(-0.58%) |
Oct 11, 2022 | 23.52 | 23.67 | 23.48 | 23.49 | 3,898 | -0.20(-0.82%) |
Oct 10, 2022 | 23.68 | 23.69 | 23.56 | 23.69 | 27,557 | -0.15(-0.61%) |
Oct 07, 2022 | 23.96 | 23.96 | 23.73 | 23.83 | 2,197 | -0.44(-1.83%) |
Oct 06, 2022 | 24.54 | 24.54 | 24.28 | 24.28 | 19,330 | -0.35(-1.42%) |
Oct 05, 2022 | 24.56 | 24.63 | 24.40 | 24.63 | 3,187 | -0.43(-1.73%) |
Oct 04, 2022 | 24.90 | 25.07 | 24.90 | 25.06 | 3,821 | +0.55(+2.26%) |
Oct 03, 2022 | 24.33 | 24.54 | 24.33 | 24.50 | 3,978 | +0.39(+1.61%) |
Sep 30, 2022 | 24.12 | 24.28 | 24.09 | 24.12 | 11,787 | +0.34(+1.44%) |
Sep 29, 2022 | 23.61 | 23.80 | 23.46 | 23.77 | 7,687 | -0.32(-1.32%) |
Sep 28, 2022 | 23.46 | 24.15 | 23.46 | 24.09 | 4,301 | +0.37(+1.55%) |
Sep 27, 2022 | 24.01 | 24.07 | 23.63 | 23.73 | 5,178 | -0.60(-2.46%) |
Sep 26, 2022 | 24.53 | 24.54 | 24.19 | 24.32 | 7,125 | -0.64(-2.55%) |
Sep 23, 2022 | 25.17 | 25.17 | 24.86 | 24.96 | 4,089 | -0.78(-3.04%) |
Sep 22, 2022 | 25.87 | 25.87 | 25.60 | 25.74 | 6,847 | -0.24(-0.94%) |
Sep 21, 2022 | 26.24 | 26.36 | 25.99 | 25.99 | 2,074 | -0.31(-1.16%) |
Sep 20, 2022 | 26.35 | 26.40 | 26.26 | 26.29 | 2,242 | -0.69(-2.57%) |
Sep 19, 2022 | 26.79 | 26.99 | 26.79 | 26.99 | 2,643 | +0.01(+0.04%) |
Sep 16, 2022 | 26.72 | 26.99 | 26.72 | 26.98 | 1,516 | +0.28(+1.04%) |
Sep 15, 2022 | 26.84 | 26.86 | 26.69 | 26.70 | 5,492 | -0.33(-1.23%) |
Sep 14, 2022 | 27.01 | 27.09 | 26.93 | 27.03 | 629 | +0.03(+0.10%) |
Sep 13, 2022 | 27.43 | 27.43 | 27.00 | 27.00 | 2,833 | -1.00(-3.59%) |
Sep 12, 2022 | 28.11 | 28.11 | 28.00 | 28.01 | 2,085 | +0.31(+1.13%) |
Sep 09, 2022 | 27.55 | 27.70 | 27.55 | 27.70 | 1,810 | +0.55(+2.01%) |
Sep 08, 2022 | 27.16 | 27.17 | 27.15 | 27.15 | 478 | -0.08(-0.31%) |
Sep 07, 2022 | 26.92 | 27.24 | 26.92 | 27.24 | 1,144 | +0.21(+0.79%) |
Sep 06, 2022 | 27.23 | 27.23 | 27.02 | 27.02 | 3,997 | -0.19(-0.70%) |
Sep 02, 2022 | 27.49 | 27.49 | 27.17 | 27.21 | 2,181 | -0.09(-0.32%) |