Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.00 | 24.07 | 23.26 | 23.72 | 866,430 | -0.21(-0.86%) |
Nov 29, 2022 | 23.56 | 24.24 | 23.38 | 23.92 | 667,741 | +0.32(+1.37%) |
Nov 28, 2022 | 23.60 | 24.13 | 23.24 | 23.60 | 730,743 | -0.48(-2.00%) |
Nov 25, 2022 | 24.38 | 24.78 | 24.00 | 24.08 | 586,209 | -0.29(-1.21%) |
Nov 23, 2022 | 26.76 | 26.99 | 24.10 | 24.38 | 1,078,214 | -2.70(-9.97%) |
Nov 22, 2022 | 27.67 | 27.98 | 26.05 | 27.08 | 957,086 | +0.10(+0.36%) |
Nov 21, 2022 | 26.87 | 27.14 | 26.47 | 26.98 | 777,262 | -0.14(-0.51%) |
Nov 18, 2022 | 26.84 | 27.18 | 26.25 | 27.12 | 485,773 | +1.03(+3.95%) |
Nov 17, 2022 | 25.55 | 26.14 | 25.08 | 26.08 | 531,557 | +0.27(+1.07%) |
Nov 16, 2022 | 26.07 | 26.13 | 24.98 | 25.81 | 442,692 | -1.02(-3.81%) |
Nov 15, 2022 | 26.79 | 27.80 | 26.66 | 26.83 | 559,040 | +0.75(+2.86%) |
Nov 14, 2022 | 26.56 | 26.75 | 26.08 | 26.08 | 347,288 | -0.68(-2.53%) |
Nov 11, 2022 | 26.59 | 27.14 | 26.34 | 26.76 | 394,232 | +0.37(+1.41%) |
Nov 10, 2022 | 25.83 | 27.07 | 25.83 | 26.39 | 610,921 | +1.75(+7.09%) |
Nov 09, 2022 | 25.67 | 26.02 | 24.58 | 24.64 | 356,239 | -1.35(-5.21%) |
Nov 08, 2022 | 26.67 | 26.67 | 25.53 | 26.00 | 283,368 | -0.37(-1.41%) |
Nov 07, 2022 | 26.59 | 26.59 | 25.63 | 26.37 | 432,854 | -0.03(-0.11%) |
Nov 04, 2022 | 26.59 | 26.91 | 25.98 | 26.40 | 364,525 | +0.35(+1.36%) |
Nov 03, 2022 | 25.93 | 26.54 | 25.61 | 26.05 | 317,303 | +0.04(+0.15%) |
Nov 02, 2022 | 27.02 | 25.93 | 26.01 | 354,151 | -1.06(-3.92%) | |
Nov 01, 2022 | 27.13 | 27.37 | 26.53 | 27.07 | 335,507 | +0.24(+0.88%) |
Oct 31, 2022 | 27.20 | 27.30 | 26.63 | 26.83 | 336,566 | -0.26(-0.94%) |
Oct 28, 2022 | 27.00 | 27.38 | 25.94 | 27.09 | 363,692 | +0.03(+0.11%) |
Oct 27, 2022 | 26.57 | 27.41 | 26.56 | 27.06 | 340,843 | +0.75(+2.84%) |
Oct 26, 2022 | 26.20 | 26.69 | 25.99 | 26.31 | 294,468 | -0.04(-0.15%) |
Oct 25, 2022 | 25.06 | 26.42 | 25.04 | 26.35 | 390,955 | +0.72(+2.80%) |
Oct 24, 2022 | 25.72 | 26.11 | 25.34 | 25.63 | 392,496 | -0.24(-0.91%) |
Oct 21, 2022 | 25.06 | 25.96 | 24.63 | 25.87 | 366,439 | +1.05(+4.23%) |
Oct 20, 2022 | 25.17 | 25.97 | 24.76 | 24.82 | 360,725 | -0.20(-0.78%) |
Oct 19, 2022 | 25.00 | 25.76 | 24.33 | 25.01 | 389,651 | -0.41(-1.62%) |
Oct 18, 2022 | 25.65 | 25.97 | 25.03 | 25.43 | 349,159 | +0.27(+1.09%) |
Oct 17, 2022 | 25.00 | 25.36 | 24.79 | 25.15 | 358,838 | +0.71(+2.89%) |
Oct 14, 2022 | 24.75 | 24.82 | 24.26 | 24.45 | 330,707 | +0.00(+0.00%) |
Oct 13, 2022 | 23.77 | 24.77 | 23.27 | 24.45 | 388,633 | +0.07(+0.28%) |
Oct 12, 2022 | 24.72 | 24.82 | 24.20 | 24.38 | 350,601 | -0.32(-1.31%) |
Oct 11, 2022 | 24.09 | 25.32 | 23.79 | 24.70 | 586,896 | +0.66(+2.74%) |
Oct 10, 2022 | 24.37 | 24.59 | 23.78 | 24.04 | 366,868 | -0.28(-1.17%) |
Oct 07, 2022 | 24.51 | 24.80 | 23.96 | 24.33 | 329,714 | -0.63(-2.52%) |
Oct 06, 2022 | 24.75 | 25.44 | 24.58 | 24.96 | 511,037 | -0.14(-0.55%) |
Oct 05, 2022 | 24.86 | 25.31 | 24.55 | 25.09 | 334,445 | -0.20(-0.78%) |
Oct 04, 2022 | 24.81 | 25.66 | 24.81 | 25.29 | 450,133 | +1.14(+4.72%) |
Oct 03, 2022 | 24.18 | 24.48 | 23.66 | 24.15 | 432,237 | +0.37(+1.57%) |
Sep 30, 2022 | 23.81 | 24.85 | 22.87 | 23.78 | 687,322 | -0.68(-2.77%) |
Sep 29, 2022 | 24.29 | 24.69 | 23.72 | 24.45 | 539,521 | -0.18(-0.72%) |
Sep 28, 2022 | 23.66 | 24.84 | 23.63 | 24.63 | 566,414 | +1.03(+4.37%) |
Sep 27, 2022 | 23.27 | 23.79 | 22.84 | 23.60 | 497,428 | +0.65(+2.82%) |
Sep 26, 2022 | 24.41 | 24.89 | 22.93 | 22.95 | 516,253 | -1.54(-6.29%) |
Sep 23, 2022 | 24.30 | 24.64 | 23.94 | 24.49 | 571,824 | -0.29(-1.19%) |
Sep 22, 2022 | 25.26 | 25.26 | 24.65 | 24.79 | 622,020 | -0.27(-1.06%) |
Sep 21, 2022 | 24.99 | 25.65 | 24.85 | 25.05 | 652,494 | +0.12(+0.47%) |
Sep 20, 2022 | 24.74 | 24.98 | 24.30 | 24.94 | 587,903 | -0.04(-0.16%) |
Sep 19, 2022 | 24.23 | 25.13 | 24.23 | 24.98 | 549,945 | +0.50(+2.05%) |
Sep 16, 2022 | 24.24 | 25.11 | 23.95 | 24.47 | 1,262,392 | +0.14(+0.56%) |
Sep 15, 2022 | 23.87 | 24.66 | 23.77 | 24.34 | 577,217 | +0.25(+1.02%) |
Sep 14, 2022 | 25.22 | 25.34 | 23.59 | 24.09 | 650,130 | -0.95(-3.80%) |
Sep 13, 2022 | 25.85 | 25.97 | 24.67 | 25.04 | 764,245 | -1.63(-6.11%) |
Sep 12, 2022 | 25.71 | 26.69 | 25.71 | 26.67 | 870,395 | +1.43(+5.68%) |
Sep 09, 2022 | 25.42 | 25.76 | 25.00 | 25.24 | 506,161 | -0.06(-0.23%) |
Sep 08, 2022 | 24.77 | 25.36 | 24.16 | 25.30 | 653,517 | -0.14(-0.54%) |
Sep 07, 2022 | 24.36 | 25.56 | 24.36 | 25.44 | 664,151 | +0.96(+3.92%) |
Sep 06, 2022 | 24.51 | 24.97 | 23.84 | 24.48 | 756,474 | +0.04(+0.16%) |
Sep 02, 2022 | 24.80 | 25.29 | 24.14 | 24.44 | 619,030 | -0.06(-0.24%) |