Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.72 | 27.56 | 26.61 | 27.43 | 291,565 | +0.83(+3.12%) |
Nov 29, 2022 | 26.04 | 26.69 | 25.99 | 26.60 | 648,929 | +0.59(+2.27%) |
Nov 28, 2022 | 26.84 | 26.94 | 25.94 | 26.01 | 528,708 | -1.27(-4.66%) |
Nov 25, 2022 | 26.58 | 27.40 | 26.33 | 27.28 | 246,524 | +0.98(+3.73%) |
Nov 23, 2022 | 26.20 | 26.60 | 26.02 | 26.30 | 213,960 | +0.02(+0.08%) |
Nov 22, 2022 | 26.00 | 26.77 | 25.74 | 26.28 | 401,686 | +0.29(+1.12%) |
Nov 21, 2022 | 25.74 | 25.99 | 25.47 | 25.99 | 298,925 | +0.18(+0.70%) |
Nov 18, 2022 | 25.94 | 26.21 | 25.65 | 25.81 | 209,172 | +0.07(+0.27%) |
Nov 17, 2022 | 25.56 | 25.83 | 25.08 | 25.74 | 349,104 | -0.26(-1.00%) |
Nov 16, 2022 | 25.84 | 26.42 | 25.54 | 26.00 | 414,659 | +0.00(+0.00%) |
Nov 15, 2022 | 25.54 | 26.91 | 25.54 | 26.00 | 759,175 | +0.76(+3.01%) |
Nov 14, 2022 | 25.20 | 26.10 | 25.11 | 25.24 | 607,042 | -0.05(-0.20%) |
Nov 11, 2022 | 24.55 | 25.59 | 24.55 | 25.29 | 679,683 | +0.66(+2.68%) |
Nov 10, 2022 | 24.22 | 24.78 | 23.30 | 24.63 | 733,148 | +1.66(+7.23%) |
Nov 09, 2022 | 23.27 | 23.39 | 21.82 | 22.97 | 1,109,011 | +0.74(+3.33%) |
Nov 08, 2022 | 22.35 | 22.66 | 21.81 | 22.23 | 338,798 | +0.04(+0.18%) |
Nov 07, 2022 | 22.05 | 22.34 | 21.65 | 22.19 | 319,654 | +0.32(+1.46%) |
Nov 04, 2022 | 22.28 | 22.35 | 21.28 | 21.87 | 250,578 | -0.06(-0.27%) |
Nov 03, 2022 | 21.75 | 22.35 | 21.53 | 21.93 | 263,060 | -0.14(-0.63%) |
Nov 02, 2022 | 22.72 | 21.89 | 22.07 | 463,813 | -0.56(-2.47%) | |
Nov 01, 2022 | 23.20 | 23.22 | 22.53 | 22.63 | 226,876 | -0.14(-0.61%) |
Oct 31, 2022 | 23.18 | 23.28 | 22.43 | 22.77 | 347,732 | -0.73(-3.11%) |
Oct 28, 2022 | 22.92 | 23.61 | 22.76 | 23.50 | 535,945 | +0.49(+2.13%) |
Oct 27, 2022 | 23.32 | 23.54 | 22.97 | 23.01 | 486,509 | -0.19(-0.82%) |
Oct 26, 2022 | 23.23 | 23.76 | 23.10 | 23.20 | 367,633 | -0.49(-2.07%) |
Oct 25, 2022 | 23.54 | 24.18 | 23.54 | 23.69 | 366,441 | +0.03(+0.13%) |
Oct 24, 2022 | 23.41 | 23.82 | 22.93 | 23.66 | 342,243 | +0.21(+0.90%) |
Oct 21, 2022 | 23.20 | 23.60 | 22.70 | 23.45 | 604,683 | +0.16(+0.69%) |
Oct 20, 2022 | 22.91 | 23.38 | 22.72 | 23.29 | 291,594 | +0.42(+1.84%) |
Oct 19, 2022 | 23.04 | 23.36 | 22.77 | 22.87 | 337,942 | -0.51(-2.18%) |
Oct 18, 2022 | 23.25 | 23.49 | 22.85 | 23.38 | 402,623 | +0.66(+2.90%) |
Oct 17, 2022 | 22.73 | 22.95 | 22.34 | 22.72 | 363,818 | +0.37(+1.66%) |
Oct 14, 2022 | 23.11 | 23.19 | 22.20 | 22.35 | 502,547 | -0.44(-1.93%) |
Oct 13, 2022 | 21.97 | 23.08 | 21.74 | 22.79 | 398,573 | +0.10(+0.44%) |
Oct 12, 2022 | 22.22 | 22.87 | 22.00 | 22.69 | 448,896 | +0.59(+2.67%) |
Oct 11, 2022 | 21.69 | 22.31 | 21.05 | 22.10 | 339,793 | +0.23(+1.05%) |
Oct 10, 2022 | 22.05 | 22.48 | 21.32 | 21.87 | 397,648 | -0.02(-0.09%) |
Oct 07, 2022 | 22.63 | 23.47 | 21.74 | 21.89 | 799,903 | -1.12(-4.87%) |
Oct 06, 2022 | 21.00 | 23.37 | 21.00 | 23.01 | 1,374,058 | +2.65(+13.02%) |
Oct 05, 2022 | 20.71 | 20.87 | 20.02 | 20.36 | 217,237 | -0.60(-2.86%) |
Oct 04, 2022 | 20.60 | 21.17 | 20.60 | 20.96 | 266,812 | +0.77(+3.81%) |
Oct 03, 2022 | 19.42 | 20.28 | 19.24 | 20.19 | 259,314 | +0.90(+4.67%) |
Sep 30, 2022 | 19.82 | 20.35 | 19.25 | 19.29 | 300,933 | -0.57(-2.87%) |
Sep 29, 2022 | 19.56 | 19.86 | 19.21 | 19.86 | 318,206 | -0.16(-0.80%) |
Sep 28, 2022 | 19.25 | 20.16 | 19.18 | 20.02 | 277,127 | +0.74(+3.84%) |
Sep 27, 2022 | 19.31 | 19.73 | 18.92 | 19.28 | 305,745 | +0.44(+2.34%) |
Sep 26, 2022 | 19.64 | 20.02 | 18.81 | 18.84 | 289,154 | -0.94(-4.75%) |
Sep 23, 2022 | 20.27 | 20.43 | 19.55 | 19.78 | 571,733 | -0.88(-4.26%) |
Sep 22, 2022 | 20.94 | 21.14 | 20.54 | 20.66 | 226,289 | -0.30(-1.43%) |
Sep 21, 2022 | 21.48 | 21.77 | 20.90 | 20.96 | 203,675 | -0.33(-1.55%) |
Sep 20, 2022 | 21.15 | 21.61 | 21.10 | 21.29 | 190,886 | -0.17(-0.79%) |
Sep 19, 2022 | 21.03 | 21.54 | 20.72 | 21.46 | 301,974 | +0.14(+0.66%) |
Sep 16, 2022 | 22.01 | 22.17 | 21.02 | 21.32 | 308,931 | -0.96(-4.31%) |
Sep 15, 2022 | 21.99 | 22.87 | 21.85 | 22.28 | 295,522 | -0.03(-0.13%) |
Sep 14, 2022 | 21.75 | 22.35 | 21.50 | 22.31 | 243,685 | +0.56(+2.57%) |
Sep 13, 2022 | 21.81 | 22.15 | 21.50 | 21.75 | 394,306 | -0.97(-4.27%) |
Sep 12, 2022 | 22.05 | 22.76 | 21.91 | 22.72 | 419,085 | +0.81(+3.70%) |
Sep 09, 2022 | 21.55 | 22.03 | 21.43 | 21.91 | 280,142 | +0.67(+3.15%) |
Sep 08, 2022 | 21.05 | 21.90 | 20.79 | 21.24 | 283,085 | -0.15(-0.70%) |
Sep 07, 2022 | 20.25 | 21.42 | 20.25 | 21.39 | 353,056 | +1.14(+5.63%) |
Sep 06, 2022 | 20.35 | 20.61 | 20.01 | 20.25 | 279,897 | -0.05(-0.25%) |
Sep 02, 2022 | 20.44 | 20.44 | 19.73 | 20.30 | 227,698 | +0.06(+0.30%) |