Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.24 | 24.74 | 23.93 | 24.70 | 542,946 | +0.49(+2.01%) |
Nov 29, 2022 | 24.21 | 24.34 | 24.04 | 24.21 | 586,067 | -0.08(-0.31%) |
Nov 28, 2022 | 24.28 | 24.39 | 23.81 | 24.29 | 868,729 | -0.38(-1.55%) |
Nov 25, 2022 | 24.31 | 24.79 | 24.26 | 24.67 | 470,579 | +0.30(+1.25%) |
Nov 23, 2022 | 24.30 | 24.50 | 24.04 | 24.37 | 540,255 | +0.07(+0.29%) |
Nov 22, 2022 | 24.17 | 24.65 | 24.00 | 24.30 | 879,799 | +0.23(+0.94%) |
Nov 21, 2022 | 24.41 | 24.53 | 23.79 | 24.07 | 1,428,100 | -0.33(-1.36%) |
Nov 18, 2022 | 24.65 | 25.06 | 24.25 | 24.40 | 920,257 | +0.03(+0.14%) |
Nov 17, 2022 | 23.62 | 24.41 | 23.20 | 24.37 | 1,586,092 | +0.38(+1.60%) |
Nov 16, 2022 | 23.71 | 24.38 | 23.65 | 23.98 | 754,300 | +0.20(+0.84%) |
Nov 15, 2022 | 24.22 | 24.36 | 23.29 | 23.78 | 708,630 | +0.03(+0.11%) |
Nov 14, 2022 | 24.04 | 24.09 | 23.47 | 23.76 | 924,495 | -0.31(-1.30%) |
Nov 11, 2022 | 24.89 | 24.89 | 23.93 | 24.07 | 574,627 | -0.85(-3.43%) |
Nov 10, 2022 | 25.12 | 25.46 | 24.64 | 24.92 | 636,913 | +0.69(+2.84%) |
Nov 09, 2022 | 24.39 | 24.99 | 23.98 | 24.24 | 656,230 | -0.51(-2.04%) |
Nov 08, 2022 | 24.61 | 25.06 | 24.48 | 24.74 | 493,770 | +0.26(+1.07%) |
Nov 07, 2022 | 24.78 | 24.83 | 24.22 | 24.48 | 808,524 | -0.28(-1.13%) |
Nov 04, 2022 | 24.76 | 25.01 | 24.49 | 24.76 | 384,665 | +0.42(+1.72%) |
Nov 03, 2022 | 23.96 | 24.49 | 23.87 | 24.34 | 272,674 | +0.10(+0.43%) |
Nov 02, 2022 | 24.48 | 24.98 | 24.10 | 24.24 | 806,097 | -0.16(-0.64%) |
Nov 01, 2022 | 24.51 | 24.53 | 24.22 | 24.39 | 585,351 | +0.25(+1.05%) |
Oct 31, 2022 | 24.16 | 24.27 | 23.92 | 24.14 | 426,846 | -0.09(-0.36%) |
Oct 28, 2022 | 23.96 | 24.25 | 23.76 | 24.23 | 488,791 | +0.30(+1.27%) |
Oct 27, 2022 | 23.71 | 24.18 | 23.71 | 23.92 | 481,628 | +0.42(+1.78%) |
Oct 26, 2022 | 23.36 | 23.82 | 23.13 | 23.50 | 535,337 | +0.13(+0.56%) |
Oct 25, 2022 | 22.68 | 23.69 | 22.64 | 23.37 | 550,368 | +0.88(+3.91%) |
Oct 24, 2022 | 22.43 | 22.62 | 22.15 | 22.49 | 442,768 | +0.27(+1.22%) |
Oct 21, 2022 | 22.30 | 22.40 | 21.75 | 22.22 | 753,385 | +0.10(+0.43%) |
Oct 20, 2022 | 22.42 | 22.48 | 21.93 | 22.13 | 394,599 | -0.33(-1.47%) |
Oct 19, 2022 | 22.84 | 22.84 | 22.41 | 22.46 | 424,831 | -0.72(-3.12%) |
Oct 18, 2022 | 23.12 | 23.50 | 22.77 | 23.18 | 472,272 | +0.29(+1.26%) |
Oct 17, 2022 | 22.31 | 23.19 | 22.27 | 22.89 | 756,988 | +1.05(+4.83%) |
Oct 14, 2022 | 22.30 | 22.48 | 21.67 | 21.84 | 441,713 | -0.27(-1.22%) |
Oct 13, 2022 | 21.68 | 22.27 | 21.27 | 22.11 | 563,619 | +0.31(+1.44%) |
Oct 12, 2022 | 22.50 | 22.50 | 21.80 | 21.80 | 455,988 | -0.77(-3.40%) |
Oct 11, 2022 | 22.24 | 22.85 | 22.07 | 22.56 | 484,464 | +0.23(+1.01%) |
Oct 10, 2022 | 22.49 | 22.78 | 22.32 | 22.34 | 516,731 | -0.16(-0.70%) |
Oct 07, 2022 | 22.96 | 23.04 | 22.35 | 22.49 | 456,214 | -0.69(-2.97%) |
Oct 06, 2022 | 23.91 | 23.99 | 23.10 | 23.18 | 329,497 | -0.78(-3.24%) |
Oct 05, 2022 | 24.37 | 24.37 | 23.63 | 23.96 | 485,824 | -0.71(-2.90%) |
Oct 04, 2022 | 24.20 | 24.76 | 24.18 | 24.67 | 635,109 | +0.78(+3.28%) |
Oct 03, 2022 | 23.14 | 24.31 | 23.03 | 23.89 | 1,129,840 | +0.98(+4.26%) |
Sep 30, 2022 | 23.23 | 23.51 | 22.87 | 22.91 | 837,188 | -0.01(-0.04%) |
Sep 29, 2022 | 23.78 | 23.78 | 22.75 | 22.92 | 775,283 | -1.05(-4.36%) |
Sep 28, 2022 | 23.04 | 24.06 | 23.14 | 23.97 | 951,262 | +0.31(+1.33%) |
Sep 27, 2022 | 24.62 | 24.68 | 23.60 | 23.65 | 1,235,301 | -0.74(-3.04%) |
Sep 26, 2022 | 25.19 | 25.26 | 24.35 | 24.39 | 495,972 | -1.00(-3.95%) |
Sep 23, 2022 | 26.02 | 26.02 | 25.15 | 25.40 | 534,657 | -0.98(-3.70%) |
Sep 22, 2022 | 26.49 | 26.54 | 26.16 | 26.37 | 614,291 | -0.29(-1.08%) |
Sep 21, 2022 | 26.24 | 27.09 | 26.07 | 26.66 | 599,101 | +0.37(+1.43%) |
Sep 20, 2022 | 27.82 | 27.82 | 26.27 | 26.28 | 747,025 | -1.91(-6.77%) |
Sep 19, 2022 | 28.18 | 28.43 | 27.72 | 28.19 | 747,710 | -0.08(-0.28%) |
Sep 16, 2022 | 28.37 | 28.64 | 28.00 | 28.27 | 1,118,203 | -0.19(-0.67%) |
Sep 15, 2022 | 28.96 | 28.96 | 28.33 | 28.46 | 1,080,618 | -0.75(-2.56%) |
Sep 14, 2022 | 29.04 | 29.35 | 28.80 | 29.21 | 450,070 | +0.31(+1.09%) |
Sep 13, 2022 | 28.84 | 29.21 | 28.66 | 28.90 | 670,201 | -0.42(-1.43%) |
Sep 12, 2022 | 29.32 | 29.43 | 29.16 | 29.32 | 680,147 | +0.25(+0.87%) |
Sep 09, 2022 | 28.86 | 29.09 | 28.81 | 29.06 | 649,052 | +0.39(+1.37%) |
Sep 08, 2022 | 28.60 | 28.71 | 28.44 | 28.67 | 428,353 | -0.04(-0.15%) |
Sep 07, 2022 | 27.86 | 28.85 | 27.86 | 28.71 | 606,986 | +0.85(+3.03%) |
Sep 06, 2022 | 28.25 | 28.38 | 27.72 | 27.87 | 498,593 | -0.47(-1.66%) |
Sep 02, 2022 | 28.57 | 28.88 | 28.30 | 28.34 | 497,263 | -0.01(-0.03%) |