Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.62 | 26.06 | 24.79 | 24.79 | 155,686 | -0.84(-3.27%) |
Nov 29, 2022 | 25.06 | 25.62 | 25.06 | 25.62 | 3,220 | +1.11(+4.55%) |
Nov 28, 2022 | 24.50 | 24.67 | 24.49 | 24.51 | 17,395 | -0.12(-0.48%) |
Nov 25, 2022 | 24.83 | 24.83 | 24.61 | 24.63 | 2,416 | -0.52(-2.08%) |
Nov 23, 2022 | 24.40 | 25.15 | 24.40 | 25.15 | 1,483 | +0.98(+4.04%) |
Nov 22, 2022 | 24.35 | 24.43 | 24.17 | 24.17 | 4,245 | -0.31(-1.25%) |
Nov 21, 2022 | 24.63 | 24.63 | 24.36 | 24.48 | 4,571 | -0.67(-2.67%) |
Nov 18, 2022 | 24.73 | 25.15 | 24.69 | 25.15 | 1,613 | +0.41(+1.67%) |
Nov 17, 2022 | 24.57 | 24.88 | 24.57 | 24.74 | 1,640 | -0.41(-1.65%) |
Nov 16, 2022 | 25.23 | 25.23 | 25.15 | 25.15 | 562 | -1.09(-4.17%) |
Nov 15, 2022 | 26.18 | 26.24 | 25.95 | 26.24 | 1,505 | +1.19(+4.76%) |
Nov 14, 2022 | 25.56 | 25.56 | 25.05 | 25.05 | 2,060 | -0.73(-2.83%) |
Nov 11, 2022 | 25.42 | 25.78 | 25.42 | 25.78 | 1,201 | +1.21(+4.94%) |
Nov 10, 2022 | 24.67 | 24.79 | 24.57 | 24.57 | 873 | +0.21(+0.85%) |
Nov 09, 2022 | 24.94 | 24.94 | 24.36 | 24.36 | 593 | -0.67(-2.68%) |
Nov 08, 2022 | 24.81 | 25.10 | 24.81 | 25.03 | 2,338 | +0.78(+3.21%) |
Nov 07, 2022 | 25.10 | 25.10 | 24.25 | 24.25 | 2,470 | -1.75(-6.75%) |
Nov 04, 2022 | 24.80 | 26.01 | 24.62 | 26.01 | 18,429 | +1.96(+8.16%) |
Nov 03, 2022 | 23.46 | 24.07 | 23.46 | 24.05 | 3,892 | +0.99(+4.28%) |
Nov 02, 2022 | 23.83 | 23.06 | 23.06 | 788 | -0.95(-3.94%) | |
Nov 01, 2022 | 24.06 | 24.06 | 23.88 | 24.01 | 3,236 | +0.67(+2.87%) |
Oct 31, 2022 | 22.98 | 23.56 | 22.98 | 23.34 | 1,909 | +0.22(+0.94%) |
Oct 28, 2022 | 22.91 | 23.13 | 22.91 | 23.12 | 2,691 | +0.04(+0.17%) |
Oct 27, 2022 | 23.17 | 23.17 | 23.08 | 23.08 | 773 | +0.06(+0.26%) |
Oct 26, 2022 | 22.93 | 23.32 | 22.93 | 23.02 | 3,434 | +0.07(+0.30%) |
Oct 25, 2022 | 22.89 | 23.00 | 22.89 | 22.95 | 3,267 | +0.42(+1.88%) |
Oct 24, 2022 | 22.29 | 22.60 | 22.26 | 22.53 | 8,312 | -1.05(-4.45%) |
Oct 21, 2022 | 23.19 | 23.61 | 23.09 | 23.58 | 21,747 | +0.55(+2.38%) |
Oct 20, 2022 | 23.37 | 23.45 | 23.03 | 23.03 | 1,884 | -0.11(-0.47%) |
Oct 19, 2022 | 23.25 | 23.32 | 23.02 | 23.14 | 2,876 | -0.42(-1.80%) |
Oct 18, 2022 | 23.72 | 23.72 | 23.47 | 23.56 | 1,266 | +0.14(+0.59%) |
Oct 17, 2022 | 23.14 | 23.56 | 23.14 | 23.42 | 1,737 | +0.75(+3.30%) |
Oct 14, 2022 | 22.84 | 22.84 | 22.68 | 22.68 | 8,111 | -0.50(-2.17%) |
Oct 13, 2022 | 23.39 | 23.39 | 23.18 | 23.18 | 374 | -0.02(-0.08%) |
Oct 12, 2022 | 23.17 | 23.30 | 23.09 | 23.20 | 3,985 | -0.07(-0.30%) |
Oct 11, 2022 | 23.56 | 23.58 | 23.25 | 23.27 | 6,381 | -0.50(-2.12%) |
Oct 10, 2022 | 24.00 | 24.00 | 23.63 | 23.77 | 1,091 | -0.36(-1.51%) |
Oct 07, 2022 | 24.36 | 24.36 | 24.00 | 24.13 | 2,406 | -0.55(-2.24%) |
Oct 06, 2022 | 24.83 | 24.96 | 24.69 | 24.69 | 1,069 | +0.09(+0.36%) |
Oct 05, 2022 | 24.61 | 24.79 | 24.44 | 24.60 | 996 | +0.81(+3.40%) |
Oct 04, 2022 | 24.64 | 25.02 | 23.79 | 23.79 | 2,170 | -0.20(-0.82%) |
Oct 03, 2022 | 23.70 | 24.21 | 23.70 | 23.99 | 6,352 | +0.60(+2.57%) |
Sep 30, 2022 | 23.41 | 23.50 | 23.30 | 23.39 | 14,443 | +0.54(+2.37%) |
Sep 29, 2022 | 23.42 | 23.42 | 22.84 | 22.84 | 1,323 | -1.11(-4.65%) |
Sep 28, 2022 | 23.46 | 23.97 | 23.64 | 23.96 | 2,172 | +0.64(+2.75%) |
Sep 27, 2022 | 23.66 | 23.69 | 23.32 | 23.32 | 3,330 | -0.30(-1.25%) |
Sep 26, 2022 | 24.08 | 24.20 | 23.61 | 23.61 | 3,032 | -0.67(-2.76%) |
Sep 23, 2022 | 24.64 | 24.65 | 24.17 | 24.28 | 9,348 | +0.24(+0.99%) |
Sep 22, 2022 | 25.04 | 25.30 | 24.04 | 24.04 | 10,982 | -1.04(-4.16%) |
Sep 21, 2022 | 25.21 | 25.32 | 25.05 | 25.09 | 718 | -0.47(-1.85%) |
Sep 20, 2022 | 25.47 | 25.62 | 25.38 | 25.56 | 10,024 | +0.38(+1.52%) |
Sep 19, 2022 | 25.23 | 25.67 | 25.17 | 25.17 | 3,323 | -0.14(-0.54%) |
Sep 16, 2022 | 25.28 | 25.31 | 25.19 | 25.31 | 2,068 | +0.00(+0.00%) |
Sep 15, 2022 | 25.74 | 25.77 | 25.31 | 25.31 | 2,148 | -0.74(-2.83%) |
Sep 14, 2022 | 25.92 | 26.10 | 25.92 | 26.05 | 4,010 | +0.67(+2.64%) |
Sep 13, 2022 | 26.18 | 26.22 | 25.38 | 25.38 | 5,955 | -1.38(-5.15%) |
Sep 12, 2022 | 26.70 | 26.82 | 26.56 | 26.76 | 1,310 | +0.13(+0.48%) |
Sep 09, 2022 | 26.20 | 26.63 | 26.20 | 26.63 | 6,880 | +0.90(+3.51%) |
Sep 08, 2022 | 25.64 | 25.74 | 25.62 | 25.73 | 1,492 | -0.06(-0.23%) |
Sep 07, 2022 | 25.15 | 25.79 | 25.15 | 25.79 | 1,312 | +0.79(+3.16%) |
Sep 06, 2022 | 25.69 | 25.69 | 25.00 | 25.00 | 6,783 | -0.86(-3.31%) |
Sep 02, 2022 | 26.06 | 26.34 | 25.85 | 25.85 | 1,680,674 | -0.21(-0.80%) |