Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.86 | 25.48 | 24.64 | 25.46 | 154,120 | +0.60(+2.41%) |
Nov 29, 2022 | 25.22 | 25.81 | 24.80 | 24.86 | 131,915 | -0.36(-1.44%) |
Nov 28, 2022 | 24.98 | 25.25 | 24.55 | 25.22 | 159,293 | +0.06(+0.23%) |
Nov 25, 2022 | 24.60 | 25.19 | 24.36 | 25.17 | 121,798 | +0.69(+2.81%) |
Nov 23, 2022 | 24.68 | 24.91 | 24.34 | 24.48 | 88,980 | -0.34(-1.38%) |
Nov 22, 2022 | 24.78 | 25.17 | 24.30 | 24.82 | 147,831 | +0.04(+0.16%) |
Nov 21, 2022 | 24.92 | 25.16 | 24.58 | 24.78 | 161,522 | -0.14(-0.55%) |
Nov 18, 2022 | 26.48 | 26.48 | 24.71 | 24.92 | 124,535 | -0.98(-3.79%) |
Nov 17, 2022 | 25.47 | 26.32 | 25.47 | 25.90 | 197,138 | +0.20(+0.76%) |
Nov 16, 2022 | 24.78 | 26.27 | 24.78 | 25.71 | 257,324 | +0.87(+3.52%) |
Nov 15, 2022 | 26.03 | 26.42 | 24.25 | 24.83 | 753,430 | -4.10(-14.18%) |
Nov 14, 2022 | 29.16 | 29.43 | 28.78 | 28.93 | 202,793 | -0.26(-0.87%) |
Nov 11, 2022 | 29.44 | 29.46 | 28.71 | 29.19 | 344,708 | +1.29(+4.61%) |
Nov 10, 2022 | 29.23 | 29.31 | 27.64 | 27.90 | 207,453 | -0.13(-0.46%) |
Nov 09, 2022 | 28.70 | 28.79 | 27.99 | 28.03 | 63,644 | -0.68(-2.36%) |
Nov 08, 2022 | 29.22 | 29.39 | 28.42 | 28.71 | 88,110 | -0.56(-1.91%) |
Nov 07, 2022 | 29.90 | 29.90 | 29.18 | 29.27 | 96,003 | -0.18(-0.60%) |
Nov 04, 2022 | 29.94 | 30.92 | 29.00 | 29.44 | 271,503 | -0.29(-0.99%) |
Nov 03, 2022 | 28.85 | 30.30 | 28.85 | 29.74 | 195,070 | +0.30(+1.03%) |
Nov 02, 2022 | 29.90 | 30.25 | 29.19 | 29.43 | 89,607 | -0.47(-1.58%) |
Nov 01, 2022 | 29.30 | 30.79 | 29.17 | 29.91 | 107,963 | +1.08(+3.75%) |
Oct 31, 2022 | 29.26 | 29.58 | 28.71 | 28.83 | 115,220 | -0.49(-1.67%) |
Oct 28, 2022 | 28.02 | 29.59 | 28.02 | 29.32 | 155,830 | +1.45(+5.20%) |
Oct 27, 2022 | 28.10 | 28.40 | 27.67 | 27.87 | 127,442 | +0.06(+0.21%) |
Oct 26, 2022 | 28.07 | 28.12 | 27.64 | 27.81 | 104,364 | -0.12(-0.42%) |
Oct 25, 2022 | 28.72 | 29.09 | 27.87 | 27.93 | 132,252 | -0.96(-3.32%) |
Oct 24, 2022 | 28.50 | 29.06 | 28.06 | 28.89 | 117,400 | +0.59(+2.08%) |
Oct 21, 2022 | 28.03 | 28.66 | 27.77 | 28.30 | 122,516 | +0.59(+2.12%) |
Oct 20, 2022 | 27.57 | 28.34 | 27.40 | 27.71 | 70,475 | +0.06(+0.21%) |
Oct 19, 2022 | 27.27 | 27.76 | 26.91 | 27.65 | 55,350 | +0.08(+0.28%) |
Oct 18, 2022 | 28.34 | 28.65 | 26.85 | 27.57 | 123,514 | -0.21(-0.74%) |
Oct 17, 2022 | 27.24 | 28.16 | 27.19 | 27.78 | 65,304 | +1.25(+4.72%) |
Oct 14, 2022 | 28.49 | 28.59 | 26.43 | 26.53 | 106,215 | -1.27(-4.58%) |
Oct 13, 2022 | 25.76 | 27.86 | 25.42 | 27.80 | 110,028 | +1.49(+5.65%) |
Oct 12, 2022 | 26.36 | 26.61 | 25.74 | 26.31 | 100,700 | -0.03(-0.11%) |
Oct 11, 2022 | 25.63 | 26.63 | 25.35 | 26.34 | 140,842 | +0.63(+2.44%) |
Oct 10, 2022 | 25.29 | 25.94 | 25.00 | 25.71 | 68,310 | +0.36(+1.43%) |
Oct 07, 2022 | 25.36 | 25.47 | 24.95 | 25.35 | 52,753 | -0.44(-1.71%) |
Oct 06, 2022 | 25.25 | 26.31 | 25.23 | 25.79 | 64,044 | +0.25(+1.00%) |
Oct 05, 2022 | 25.15 | 25.75 | 25.00 | 25.54 | 68,290 | -0.16(-0.61%) |
Oct 04, 2022 | 25.51 | 26.14 | 25.35 | 25.70 | 144,636 | +0.83(+3.35%) |
Oct 03, 2022 | 24.02 | 25.32 | 23.89 | 24.86 | 145,392 | +1.31(+5.57%) |
Sep 30, 2022 | 23.76 | 24.38 | 23.37 | 23.55 | 258,986 | -0.21(-0.87%) |
Sep 29, 2022 | 23.79 | 23.79 | 23.33 | 23.76 | 87,530 | -0.47(-1.94%) |
Sep 28, 2022 | 23.39 | 24.30 | 23.33 | 24.23 | 134,596 | +0.83(+3.56%) |
Sep 27, 2022 | 23.78 | 24.20 | 23.23 | 23.39 | 108,015 | -0.08(-0.33%) |
Sep 26, 2022 | 23.57 | 24.20 | 23.15 | 23.47 | 99,458 | -0.06(-0.25%) |
Sep 23, 2022 | 23.47 | 23.90 | 23.00 | 23.53 | 128,845 | -0.38(-1.60%) |
Sep 22, 2022 | 24.05 | 24.18 | 23.28 | 23.91 | 152,150 | -0.34(-1.41%) |
Sep 21, 2022 | 24.36 | 25.27 | 24.20 | 24.26 | 140,231 | +0.13(+0.53%) |
Sep 20, 2022 | 25.30 | 25.30 | 24.10 | 24.13 | 110,550 | -1.55(-6.02%) |
Sep 19, 2022 | 24.96 | 25.99 | 24.96 | 25.68 | 137,774 | +0.23(+0.92%) |
Sep 16, 2022 | 25.83 | 25.99 | 25.24 | 25.44 | 766,866 | -0.73(-2.80%) |
Sep 15, 2022 | 26.87 | 27.17 | 25.77 | 26.18 | 217,765 | -0.65(-2.41%) |
Sep 14, 2022 | 26.43 | 26.84 | 26.03 | 26.82 | 147,367 | +0.57(+2.16%) |
Sep 13, 2022 | 26.02 | 26.81 | 25.37 | 26.25 | 177,858 | -0.29(-1.11%) |
Sep 12, 2022 | 27.44 | 27.92 | 26.07 | 26.55 | 132,132 | -0.48(-1.77%) |
Sep 09, 2022 | 26.83 | 27.26 | 26.63 | 27.03 | 113,947 | +0.45(+1.69%) |
Sep 08, 2022 | 27.09 | 27.32 | 26.34 | 26.58 | 98,827 | -0.58(-2.13%) |
Sep 07, 2022 | 26.01 | 27.23 | 25.87 | 27.15 | 149,701 | +1.27(+4.92%) |
Sep 06, 2022 | 25.32 | 27.01 | 25.02 | 25.88 | 235,338 | +1.47(+6.01%) |
Sep 02, 2022 | 24.95 | 25.25 | 24.15 | 24.41 | 129,819 | -0.21(-0.84%) |