Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.01 | 27.37 | 26.86 | 27.26 | 1,005,197 | +0.90(+3.43%) |
Nov 29, 2022 | 26.33 | 26.47 | 26.29 | 26.36 | 530,829 | +0.56(+2.17%) |
Nov 28, 2022 | 25.80 | 26.10 | 25.80 | 25.80 | 359,856 | -0.12(-0.45%) |
Nov 25, 2022 | 25.98 | 25.98 | 25.87 | 25.91 | 164,518 | -0.16(-0.60%) |
Nov 23, 2022 | 25.88 | 26.11 | 25.88 | 26.07 | 227,529 | +0.17(+0.64%) |
Nov 22, 2022 | 25.76 | 25.91 | 25.73 | 25.90 | 439,264 | +0.02(+0.08%) |
Nov 21, 2022 | 25.94 | 25.98 | 25.78 | 25.88 | 388,961 | -0.38(-1.46%) |
Nov 18, 2022 | 26.39 | 26.39 | 26.15 | 26.27 | 284,327 | -0.11(-0.41%) |
Nov 17, 2022 | 25.85 | 26.41 | 25.85 | 26.38 | 475,125 | +0.11(+0.41%) |
Nov 16, 2022 | 26.54 | 26.54 | 26.25 | 26.27 | 520,657 | -0.56(-2.09%) |
Nov 15, 2022 | 26.99 | 27.06 | 26.65 | 26.83 | 355,600 | +0.65(+2.47%) |
Nov 14, 2022 | 26.20 | 26.37 | 26.09 | 26.18 | 508,366 | -0.20(-0.74%) |
Nov 11, 2022 | 26.25 | 26.43 | 26.17 | 26.38 | 675,926 | +0.65(+2.52%) |
Nov 10, 2022 | 25.40 | 25.76 | 25.40 | 25.73 | 954,982 | +0.88(+3.56%) |
Nov 09, 2022 | 25.12 | 25.17 | 24.81 | 24.84 | 542,971 | -0.44(-1.75%) |
Nov 08, 2022 | 25.17 | 25.43 | 25.07 | 25.29 | 558,864 | +0.18(+0.70%) |
Nov 07, 2022 | 25.20 | 25.29 | 25.01 | 25.11 | 602,147 | +0.01(+0.04%) |
Nov 04, 2022 | 24.94 | 25.12 | 24.70 | 25.10 | 428,122 | +1.04(+4.32%) |
Nov 03, 2022 | 23.75 | 24.13 | 23.75 | 24.06 | 919,871 | +0.17(+0.70%) |
Nov 02, 2022 | 24.13 | 23.88 | 23.89 | 645,532 | -0.16(-0.65%) | |
Nov 01, 2022 | 24.29 | 24.32 | 24.02 | 24.05 | 603,196 | +0.37(+1.58%) |
Oct 31, 2022 | 23.50 | 23.72 | 23.49 | 23.68 | 710,527 | -0.04(-0.17%) |
Oct 28, 2022 | 23.48 | 23.72 | 23.44 | 23.72 | 748,911 | -0.11(-0.45%) |
Oct 27, 2022 | 23.83 | 24.08 | 23.80 | 23.82 | 1,548,397 | -0.19(-0.78%) |
Oct 26, 2022 | 23.65 | 24.21 | 23.65 | 24.01 | 338,208 | +0.45(+1.92%) |
Oct 25, 2022 | 23.36 | 23.58 | 23.36 | 23.56 | 514,143 | +0.22(+0.93%) |
Oct 24, 2022 | 23.32 | 23.37 | 23.00 | 23.34 | 439,868 | -0.88(-3.65%) |
Oct 21, 2022 | 23.83 | 24.25 | 23.72 | 24.23 | 610,335 | +0.34(+1.44%) |
Oct 20, 2022 | 23.83 | 24.28 | 23.83 | 23.88 | 899,096 | +0.04(+0.16%) |
Oct 19, 2022 | 23.95 | 24.06 | 23.75 | 23.84 | 639,613 | -0.47(-1.94%) |
Oct 18, 2022 | 24.57 | 24.65 | 24.19 | 24.31 | 319,687 | -0.07(-0.28%) |
Oct 17, 2022 | 24.23 | 24.47 | 24.22 | 24.38 | 703,978 | +0.68(+2.86%) |
Oct 14, 2022 | 24.21 | 24.23 | 23.67 | 23.71 | 2,077,819 | -0.34(-1.43%) |
Oct 13, 2022 | 23.40 | 24.16 | 23.27 | 24.05 | 770,773 | +0.12(+0.49%) |
Oct 12, 2022 | 23.89 | 24.04 | 23.84 | 23.93 | 666,146 | +0.09(+0.37%) |
Oct 11, 2022 | 23.99 | 24.16 | 23.75 | 23.84 | 701,120 | -0.39(-1.62%) |
Oct 10, 2022 | 24.41 | 24.41 | 24.15 | 24.24 | 749,775 | -0.29(-1.20%) |
Oct 07, 2022 | 24.85 | 24.90 | 24.51 | 24.53 | 608,007 | -0.59(-2.34%) |
Oct 06, 2022 | 25.21 | 25.38 | 25.12 | 25.12 | 665,786 | -0.17(-0.66%) |
Oct 05, 2022 | 25.23 | 25.39 | 25.04 | 25.29 | 1,931,686 | -0.04(-0.15%) |
Oct 04, 2022 | 25.01 | 25.39 | 25.01 | 25.33 | 1,638,881 | +0.83(+3.41%) |
Oct 03, 2022 | 24.29 | 24.57 | 24.16 | 24.49 | 636,643 | +0.32(+1.34%) |
Sep 30, 2022 | 24.21 | 24.43 | 24.14 | 24.17 | 623,895 | -0.10(-0.40%) |
Sep 29, 2022 | 24.40 | 24.40 | 24.05 | 24.27 | 843,831 | -0.59(-2.37%) |
Sep 28, 2022 | 24.40 | 24.90 | 24.38 | 24.85 | 946,586 | +0.21(+0.84%) |
Sep 27, 2022 | 24.92 | 25.06 | 24.55 | 24.65 | 1,182,330 | -0.07(-0.28%) |
Sep 26, 2022 | 24.85 | 24.98 | 24.66 | 24.72 | 1,078,534 | -0.21(-0.85%) |
Sep 23, 2022 | 25.13 | 25.16 | 24.80 | 24.93 | 485,720 | -0.69(-2.70%) |
Sep 22, 2022 | 25.70 | 25.78 | 25.54 | 25.62 | 736,538 | -0.15(-0.57%) |
Sep 21, 2022 | 26.06 | 26.21 | 25.75 | 25.76 | 351,079 | -0.48(-1.82%) |
Sep 20, 2022 | 26.26 | 26.36 | 26.14 | 26.24 | 732,022 | -0.13(-0.48%) |
Sep 19, 2022 | 26.13 | 26.38 | 26.05 | 26.37 | 351,733 | +0.14(+0.52%) |
Sep 16, 2022 | 26.22 | 26.34 | 26.11 | 26.23 | 890,011 | -0.29(-1.10%) |
Sep 15, 2022 | 26.64 | 26.79 | 26.47 | 26.52 | 479,129 | -0.34(-1.27%) |
Sep 14, 2022 | 26.84 | 26.94 | 26.76 | 26.86 | 646,722 | +0.16(+0.58%) |
Sep 13, 2022 | 26.99 | 27.12 | 26.66 | 26.71 | 292,860 | -0.90(-3.28%) |
Sep 12, 2022 | 27.45 | 27.65 | 27.40 | 27.61 | 369,903 | +0.38(+1.39%) |
Sep 09, 2022 | 27.07 | 27.27 | 27.07 | 27.23 | 359,677 | +0.41(+1.52%) |
Sep 08, 2022 | 26.65 | 26.85 | 26.60 | 26.82 | 493,530 | -0.12(-0.43%) |
Sep 07, 2022 | 26.61 | 26.98 | 26.57 | 26.94 | 306,556 | +0.23(+0.87%) |
Sep 06, 2022 | 26.91 | 26.92 | 26.67 | 26.71 | 363,515 | -0.24(-0.90%) |
Sep 02, 2022 | 27.21 | 27.31 | 26.93 | 26.95 | 721,333 | -0.27(-1.00%) |