Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.13 | 24.66 | 23.96 | 24.66 | 56,580 | +0.48(+1.98%) |
Nov 29, 2022 | 24.22 | 24.28 | 24.16 | 24.18 | 33,970 | -0.12(-0.51%) |
Nov 28, 2022 | 24.35 | 24.47 | 24.29 | 24.31 | 19,374 | -0.10(-0.39%) |
Nov 25, 2022 | 24.39 | 24.42 | 24.37 | 24.40 | 7,050 | -0.09(-0.35%) |
Nov 23, 2022 | 24.30 | 24.50 | 24.30 | 24.49 | 70,769 | +0.23(+0.95%) |
Nov 22, 2022 | 24.13 | 24.34 | 24.13 | 24.26 | 79,657 | +0.21(+0.87%) |
Nov 21, 2022 | 24.20 | 24.20 | 24.03 | 24.05 | 59,630 | -0.03(-0.12%) |
Nov 18, 2022 | 24.20 | 24.23 | 24.03 | 24.08 | 68,185 | -0.02(-0.08%) |
Nov 17, 2022 | 24.06 | 24.13 | 24.01 | 24.10 | 19,491 | -0.19(-0.79%) |
Nov 16, 2022 | 24.22 | 24.32 | 24.18 | 24.29 | 30,545 | +0.11(+0.43%) |
Nov 15, 2022 | 24.14 | 24.22 | 24.08 | 24.18 | 53,997 | +0.25(+1.04%) |
Nov 14, 2022 | 24.00 | 24.05 | 23.91 | 23.93 | 43,622 | -0.12(-0.52%) |
Nov 11, 2022 | 23.95 | 24.12 | 23.79 | 24.06 | 55,272 | +0.06(+0.24%) |
Nov 10, 2022 | 23.70 | 24.01 | 23.70 | 24.00 | 266,861 | +0.79(+3.42%) |
Nov 09, 2022 | 23.17 | 23.32 | 23.12 | 23.21 | 66,215 | -0.07(-0.29%) |
Nov 08, 2022 | 23.19 | 23.38 | 23.16 | 23.27 | 57,033 | +0.16(+0.70%) |
Nov 07, 2022 | 23.21 | 23.21 | 23.08 | 23.11 | 55,887 | -0.11(-0.45%) |
Nov 04, 2022 | 23.24 | 23.29 | 23.07 | 23.22 | 79,852 | +0.07(+0.29%) |
Nov 03, 2022 | 23.12 | 23.29 | 23.10 | 23.15 | 84,826 | -0.08(-0.33%) |
Nov 02, 2022 | 23.57 | 23.77 | 23.23 | 23.23 | 23,543 | -0.32(-1.38%) |
Nov 01, 2022 | 23.71 | 23.77 | 23.53 | 23.55 | 156,618 | +0.02(+0.08%) |
Oct 31, 2022 | 23.50 | 23.64 | 23.49 | 23.53 | 32,687 | -0.17(-0.73%) |
Oct 28, 2022 | 23.59 | 23.73 | 23.58 | 23.70 | 68,141 | +0.08(+0.32%) |
Oct 27, 2022 | 23.63 | 23.73 | 23.60 | 23.63 | 16,931 | +0.08(+0.32%) |
Oct 26, 2022 | 23.47 | 23.67 | 23.47 | 23.55 | 40,800 | +0.04(+0.16%) |
Oct 25, 2022 | 23.35 | 23.51 | 23.35 | 23.51 | 47,867 | +0.37(+1.61%) |
Oct 24, 2022 | 23.13 | 23.25 | 23.03 | 23.14 | 93,525 | +0.02(+0.08%) |
Oct 21, 2022 | 22.87 | 23.16 | 22.87 | 23.12 | 73,641 | +0.12(+0.54%) |
Oct 20, 2022 | 23.18 | 23.29 | 22.97 | 23.00 | 80,272 | -0.25(-1.07%) |
Oct 19, 2022 | 23.33 | 23.35 | 23.20 | 23.25 | 92,749 | -0.22(-0.94%) |
Oct 18, 2022 | 23.57 | 23.57 | 23.33 | 23.47 | 62,996 | +0.09(+0.37%) |
Oct 17, 2022 | 23.49 | 23.52 | 23.38 | 23.38 | 29,078 | +0.10(+0.41%) |
Oct 14, 2022 | 23.65 | 23.65 | 23.27 | 23.28 | 71,917 | -0.27(-1.14%) |
Oct 13, 2022 | 23.20 | 23.59 | 23.17 | 23.55 | 125,910 | +0.01(+0.04%) |
Oct 12, 2022 | 23.48 | 23.57 | 23.44 | 23.54 | 40,631 | +0.11(+0.45%) |
Oct 11, 2022 | 23.43 | 23.63 | 23.36 | 23.44 | 301,781 | +0.06(+0.25%) |
Oct 10, 2022 | 23.59 | 23.59 | 23.35 | 23.38 | 174,586 | -0.24(-1.01%) |
Oct 07, 2022 | 23.72 | 23.72 | 23.55 | 23.62 | 139,077 | -0.26(-1.08%) |
Oct 06, 2022 | 23.98 | 24.06 | 23.86 | 23.88 | 90,930 | -0.17(-0.72%) |
Oct 05, 2022 | 24.00 | 24.13 | 23.89 | 24.05 | 88,342 | -0.16(-0.67%) |
Oct 04, 2022 | 24.14 | 24.32 | 24.14 | 24.21 | 303,923 | +0.23(+0.96%) |
Oct 03, 2022 | 23.90 | 24.15 | 23.84 | 23.98 | 78,519 | +0.27(+1.13%) |
Sep 30, 2022 | 23.86 | 23.95 | 23.66 | 23.71 | 64,241 | -0.11(-0.48%) |
Sep 29, 2022 | 23.84 | 23.95 | 23.73 | 23.83 | 80,897 | -0.25(-1.03%) |
Sep 28, 2022 | 23.76 | 24.13 | 23.65 | 24.08 | 121,939 | +0.51(+2.18%) |
Sep 27, 2022 | 23.78 | 23.83 | 23.49 | 23.56 | 126,624 | -0.21(-0.88%) |
Sep 26, 2022 | 24.00 | 24.04 | 23.72 | 23.77 | 94,695 | -0.31(-1.30%) |
Sep 23, 2022 | 24.11 | 24.12 | 23.97 | 24.09 | 85,428 | -0.08(-0.31%) |
Sep 22, 2022 | 24.29 | 24.31 | 24.09 | 24.16 | 230,726 | -0.41(-1.68%) |
Sep 21, 2022 | 24.65 | 24.72 | 24.44 | 24.58 | 21,807 | +0.01(+0.02%) |
Sep 20, 2022 | 24.63 | 24.63 | 24.50 | 24.57 | 59,830 | -0.21(-0.84%) |
Sep 19, 2022 | 24.65 | 24.80 | 24.65 | 24.78 | 48,865 | +0.00(+0.00%) |
Sep 16, 2022 | 24.80 | 24.88 | 24.72 | 24.78 | 57,390 | -0.09(-0.38%) |
Sep 15, 2022 | 24.93 | 25.04 | 24.84 | 24.87 | 37,117 | -0.15(-0.61%) |
Sep 14, 2022 | 24.98 | 25.10 | 24.98 | 25.02 | 96,262 | +0.02(+0.08%) |
Sep 13, 2022 | 25.14 | 25.20 | 24.97 | 25.01 | 60,196 | -0.50(-1.97%) |
Sep 12, 2022 | 25.54 | 25.65 | 25.45 | 25.51 | 149,961 | +0.01(+0.03%) |
Sep 09, 2022 | 25.43 | 25.54 | 25.38 | 25.50 | 600,541 | +0.21(+0.83%) |
Sep 08, 2022 | 25.26 | 25.40 | 25.24 | 25.29 | 90,413 | -0.05(-0.19%) |
Sep 07, 2022 | 25.11 | 25.38 | 25.11 | 25.34 | 40,354 | +0.31(+1.23%) |
Sep 06, 2022 | 25.21 | 25.22 | 25.02 | 25.03 | 250,402 | -0.36(-1.44%) |
Sep 02, 2022 | 25.48 | 25.57 | 25.33 | 25.39 | 20,613 | +0.07(+0.26%) |