Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.15 | 25.39 | 24.94 | 25.34 | 152,458 | +0.11(+0.45%) |
Nov 29, 2022 | 25.04 | 25.28 | 25.02 | 25.22 | 75,279 | +0.26(+1.06%) |
Nov 28, 2022 | 25.22 | 25.32 | 24.73 | 24.96 | 272,421 | -0.35(-1.40%) |
Nov 25, 2022 | 25.20 | 25.36 | 25.01 | 25.31 | 33,173 | +0.32(+1.26%) |
Nov 23, 2022 | 24.69 | 25.03 | 24.64 | 25.00 | 96,130 | +0.06(+0.23%) |
Nov 22, 2022 | 24.83 | 24.98 | 24.81 | 24.94 | 157,806 | +0.05(+0.19%) |
Nov 21, 2022 | 24.77 | 24.89 | 24.67 | 24.89 | 124,562 | -0.14(-0.56%) |
Nov 18, 2022 | 25.03 | 25.10 | 24.90 | 25.03 | 283,833 | +0.06(+0.23%) |
Nov 17, 2022 | 24.73 | 25.05 | 24.58 | 24.98 | 216,697 | +0.01(+0.04%) |
Nov 16, 2022 | 25.01 | 25.05 | 24.91 | 24.97 | 162,676 | -0.24(-0.94%) |
Nov 15, 2022 | 25.34 | 25.42 | 24.98 | 25.20 | 245,070 | +0.21(+0.83%) |
Nov 14, 2022 | 25.16 | 25.25 | 24.99 | 25.00 | 155,563 | -0.49(-1.92%) |
Nov 11, 2022 | 25.32 | 25.54 | 25.15 | 25.49 | 58,753 | +0.54(+2.17%) |
Nov 10, 2022 | 24.45 | 24.96 | 24.40 | 24.95 | 218,288 | +1.46(+6.20%) |
Nov 09, 2022 | 23.64 | 23.71 | 23.48 | 23.49 | 301,862 | -0.32(-1.35%) |
Nov 08, 2022 | 23.58 | 23.88 | 23.48 | 23.81 | 242,057 | +0.27(+1.16%) |
Nov 07, 2022 | 23.62 | 23.62 | 23.47 | 23.54 | 81,252 | -0.01(-0.04%) |
Nov 04, 2022 | 23.34 | 23.56 | 23.20 | 23.55 | 66,704 | +0.71(+3.10%) |
Nov 03, 2022 | 22.68 | 22.89 | 22.62 | 22.84 | 143,140 | -0.30(-1.30%) |
Nov 02, 2022 | 23.49 | 23.10 | 23.14 | 77,352 | -0.36(-1.52%) | |
Nov 01, 2022 | 23.73 | 23.73 | 23.39 | 23.50 | 181,590 | +0.44(+1.92%) |
Oct 31, 2022 | 23.10 | 23.18 | 23.01 | 23.06 | 418,535 | -0.38(-1.61%) |
Oct 28, 2022 | 23.22 | 23.43 | 23.18 | 23.43 | 89,918 | +0.15(+0.65%) |
Oct 27, 2022 | 23.41 | 23.56 | 23.17 | 23.28 | 144,518 | +0.17(+0.73%) |
Oct 26, 2022 | 23.00 | 23.27 | 22.95 | 23.11 | 281,540 | +0.34(+1.49%) |
Oct 25, 2022 | 22.29 | 22.78 | 22.17 | 22.77 | 238,445 | +0.75(+3.42%) |
Oct 24, 2022 | 21.97 | 22.06 | 21.86 | 22.02 | 254,328 | -0.17(-0.76%) |
Oct 21, 2022 | 21.74 | 22.24 | 21.67 | 22.19 | 113,920 | +0.12(+0.56%) |
Oct 20, 2022 | 22.06 | 22.35 | 21.92 | 22.07 | 204,464 | +0.18(+0.82%) |
Oct 19, 2022 | 22.07 | 22.07 | 21.83 | 21.89 | 78,163 | -0.50(-2.23%) |
Oct 18, 2022 | 22.63 | 22.67 | 22.31 | 22.39 | 131,293 | -0.08(-0.38%) |
Oct 17, 2022 | 22.38 | 22.58 | 22.36 | 22.47 | 97,015 | +0.64(+2.94%) |
Oct 14, 2022 | 22.32 | 22.32 | 21.81 | 21.83 | 146,960 | -0.40(-1.78%) |
Oct 13, 2022 | 21.65 | 22.24 | 21.58 | 22.23 | 185,044 | +0.21(+0.94%) |
Oct 12, 2022 | 22.02 | 22.08 | 21.90 | 22.02 | 159,036 | -0.11(-0.51%) |
Oct 11, 2022 | 22.20 | 22.46 | 22.04 | 22.13 | 1,360,857 | -0.21(-0.93%) |
Oct 10, 2022 | 22.47 | 22.58 | 22.26 | 22.34 | 79,288 | -0.12(-0.55%) |
Oct 07, 2022 | 22.69 | 22.75 | 22.41 | 22.46 | 89,467 | -0.30(-1.32%) |
Oct 06, 2022 | 23.09 | 23.13 | 22.75 | 22.76 | 235,898 | -0.28(-1.23%) |
Oct 05, 2022 | 23.15 | 23.18 | 22.81 | 23.05 | 149,580 | -0.58(-2.47%) |
Oct 04, 2022 | 23.48 | 23.63 | 23.37 | 23.63 | 256,810 | +0.50(+2.16%) |
Oct 03, 2022 | 22.99 | 23.22 | 22.77 | 23.13 | 474,161 | +0.41(+1.78%) |
Sep 30, 2022 | 22.61 | 22.94 | 22.57 | 22.73 | 716,683 | +0.43(+1.95%) |
Sep 29, 2022 | 22.31 | 22.35 | 22.06 | 22.29 | 86,384 | -0.30(-1.34%) |
Sep 28, 2022 | 22.12 | 22.67 | 21.90 | 22.59 | 177,070 | +0.50(+2.26%) |
Sep 27, 2022 | 22.53 | 22.53 | 22.02 | 22.09 | 170,743 | -0.66(-2.90%) |
Sep 26, 2022 | 22.99 | 23.10 | 22.64 | 22.75 | 147,135 | -0.57(-2.43%) |
Sep 23, 2022 | 23.54 | 23.54 | 23.18 | 23.32 | 150,434 | -0.79(-3.28%) |
Sep 22, 2022 | 24.35 | 24.37 | 24.03 | 24.11 | 139,747 | -0.19(-0.78%) |
Sep 21, 2022 | 24.58 | 24.77 | 24.27 | 24.30 | 326,859 | -0.21(-0.85%) |
Sep 20, 2022 | 25.04 | 25.04 | 24.44 | 24.51 | 164,162 | -0.77(-3.06%) |
Sep 19, 2022 | 24.96 | 25.28 | 24.96 | 25.28 | 124,863 | +0.05(+0.19%) |
Sep 16, 2022 | 25.02 | 25.24 | 24.84 | 25.23 | 96,021 | +0.30(+1.19%) |
Sep 15, 2022 | 25.06 | 25.17 | 24.91 | 24.93 | 79,483 | -0.28(-1.11%) |
Sep 14, 2022 | 25.27 | 25.31 | 25.12 | 25.21 | 106,281 | -0.02(-0.07%) |
Sep 13, 2022 | 25.57 | 25.66 | 25.21 | 25.23 | 198,417 | -0.92(-3.52%) |
Sep 12, 2022 | 26.12 | 26.26 | 25.98 | 26.15 | 89,651 | +0.30(+1.15%) |
Sep 09, 2022 | 25.76 | 25.86 | 25.57 | 25.85 | 110,039 | +0.55(+2.17%) |
Sep 08, 2022 | 25.36 | 25.41 | 25.18 | 25.31 | 233,698 | -0.26(-1.02%) |
Sep 07, 2022 | 25.27 | 25.57 | 25.09 | 25.57 | 185,144 | +0.27(+1.07%) |
Sep 06, 2022 | 25.53 | 25.59 | 25.28 | 25.30 | 228,470 | -0.12(-0.48%) |
Sep 02, 2022 | 25.68 | 25.78 | 25.32 | 25.42 | 792,219 | -0.01(-0.04%) |