Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.40 | 25.46 | 25.38 | 25.45 | 3,729 | -0.02(-0.09%) |
Nov 29, 2022 | 25.40 | 25.62 | 25.20 | 25.47 | 3,853 | +0.09(+0.36%) |
Nov 28, 2022 | 25.35 | 25.56 | 25.30 | 25.38 | 6,024 | -0.05(-0.22%) |
Nov 23, 2022 | 25.43 | 0 | +0.11(+0.41%) | |||
Nov 22, 2022 | 25.27 | 25.45 | 25.25 | 25.33 | 8,139 | -0.15(-0.59%) |
Nov 21, 2022 | 25.20 | 25.48 | 25.20 | 25.48 | 3,677 | +0.08(+0.31%) |
Nov 18, 2022 | 25.75 | 25.75 | 25.40 | 25.40 | 911 | -0.36(-1.40%) |
Nov 17, 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 304 | +0.01(+0.04%) |
Nov 16, 2022 | 25.73 | 25.78 | 25.73 | 25.75 | 1,797 | +0.25(+0.98%) |
Nov 15, 2022 | 25.21 | 25.53 | 25.21 | 25.50 | 3,942 | +0.37(+1.47%) |
Nov 14, 2022 | 25.27 | 25.39 | 25.13 | 25.13 | 1,582 | -0.14(-0.55%) |
Nov 11, 2022 | 25.04 | 25.27 | 24.99 | 25.27 | 1,896 | +0.27(+1.08%) |
Nov 10, 2022 | 25.29 | 25.29 | 25.00 | 25.00 | 1,497 | -0.01(-0.04%) |
Nov 09, 2022 | 25.16 | 25.35 | 25.00 | 25.01 | 1,751 | -0.24(-0.95%) |
Nov 08, 2022 | 25.27 | 25.27 | 25.00 | 25.25 | 2,558 | +0.10(+0.40%) |
Nov 07, 2022 | 25.00 | 25.21 | 25.00 | 25.15 | 1,732 | +0.13(+0.52%) |
Nov 04, 2022 | 25.04 | 25.26 | 24.95 | 25.02 | 6,325 | +0.02(+0.08%) |
Nov 03, 2022 | 24.90 | 25.00 | 24.90 | 25.00 | 1,582 | -0.01(-0.04%) |
Nov 02, 2022 | 25.03 | 25.20 | 25.01 | 25.01 | 3,860 | -0.14(-0.56%) |
Nov 01, 2022 | 25.15 | 25.15 | 24.99 | 25.15 | 1,132 | +0.00(+0.00%) |
Oct 31, 2022 | 25.02 | 25.17 | 25.02 | 25.15 | 1,118 | -0.05(-0.20%) |
Oct 28, 2022 | 25.00 | 25.20 | 24.95 | 25.20 | 5,876 | +0.16(+0.64%) |
Oct 27, 2022 | 25.30 | 25.39 | 25.04 | 25.04 | 2,155 | -0.11(-0.44%) |
Oct 26, 2022 | 25.16 | 25.16 | 25.15 | 25.15 | 600 | +0.00(+0.00%) |
Oct 25, 2022 | 25.18 | 25.18 | 25.14 | 25.15 | 622 | -0.03(-0.12%) |
Oct 24, 2022 | 25.25 | 25.30 | 25.12 | 25.18 | 2,422 | +0.03(+0.12%) |
Oct 21, 2022 | 25.01 | 25.15 | 24.75 | 25.15 | 10,464 | +0.12(+0.48%) |
Oct 20, 2022 | 25.15 | 25.24 | 25.02 | 25.03 | 1,612 | +0.05(+0.20%) |
Oct 19, 2022 | 24.83 | 25.29 | 24.83 | 24.98 | 3,253 | +0.08(+0.32%) |
Oct 18, 2022 | 25.00 | 25.16 | 24.85 | 24.90 | 2,220 | +0.00(+0.00%) |
Oct 17, 2022 | 24.95 | 24.95 | 24.75 | 24.90 | 3,822 | +0.18(+0.73%) |
Oct 14, 2022 | 24.74 | 24.94 | 24.70 | 24.72 | 2,964 | -0.11(-0.44%) |
Oct 13, 2022 | 24.85 | 24.95 | 24.50 | 24.83 | 11,411 | -0.02(-0.08%) |
Oct 12, 2022 | 24.87 | 24.95 | 24.84 | 24.85 | 3,512 | +0.00(+0.00%) |
Oct 11, 2022 | 24.88 | 24.90 | 24.85 | 24.85 | 6,160 | +0.12(+0.49%) |
Oct 10, 2022 | 24.94 | 24.95 | 24.73 | 24.73 | 8,398 | -0.17(-0.68%) |
Oct 07, 2022 | 24.95 | 24.95 | 24.85 | 24.90 | 4,817 | -0.08(-0.32%) |
Oct 06, 2022 | 24.99 | 24.99 | 24.85 | 24.98 | 4,076 | +0.06(+0.24%) |
Oct 05, 2022 | 24.92 | 25.05 | 24.92 | 24.92 | 4,525 | +0.02(+0.08%) |
Oct 04, 2022 | 25.03 | 25.05 | 24.90 | 24.90 | 5,645 | -0.00(-0.02%) |
Oct 03, 2022 | 24.95 | 24.95 | 24.85 | 24.90 | 4,204 | -0.05(-0.18%) |
Sep 30, 2022 | 24.95 | 25.05 | 24.90 | 24.95 | 7,585 | -0.04(-0.16%) |
Sep 29, 2022 | 24.86 | 24.99 | 24.85 | 24.99 | 2,171 | -0.01(-0.04%) |
Sep 28, 2022 | 24.95 | 25.00 | 24.85 | 25.00 | 7,729 | +0.10(+0.40%) |
Sep 27, 2022 | 24.85 | 25.05 | 24.85 | 24.90 | 2,990 | -0.10(-0.40%) |
Sep 26, 2022 | 24.85 | 25.00 | 24.75 | 25.00 | 17,624 | +0.00(+0.00%) |
Sep 23, 2022 | 24.85 | 25.00 | 24.85 | 25.00 | 9,623 | +0.00(+0.00%) |
Sep 22, 2022 | 24.86 | 25.00 | 24.85 | 25.00 | 10,118 | +0.00(+0.00%) |
Sep 21, 2022 | 25.00 | 25.00 | 24.85 | 25.00 | 8,502 | +0.00(+0.00%) |
Sep 20, 2022 | 24.90 | 25.00 | 24.85 | 25.00 | 2,118 | +0.05(+0.20%) |
Sep 19, 2022 | 25.05 | 25.05 | 24.85 | 24.95 | 1,543 | -0.10(-0.40%) |
Sep 16, 2022 | 24.95 | 25.05 | 24.95 | 25.05 | 1,251 | +0.05(+0.20%) |
Sep 15, 2022 | 24.85 | 25.00 | 24.80 | 25.00 | 3,617 | -0.05(-0.20%) |
Sep 14, 2022 | 25.01 | 25.05 | 25.01 | 25.05 | 504 | -0.20(-0.79%) |
Sep 12, 2022 | 25.25 | 1 | -0.05(-0.20%) | |||
Sep 09, 2022 | 25.20 | 25.30 | 25.20 | 25.30 | 4,294 | +0.20(+0.80%) |
Sep 08, 2022 | 25.14 | 25.14 | 25.10 | 25.10 | 937 | -0.09(-0.36%) |
Sep 07, 2022 | 25.01 | 25.20 | 25.01 | 25.19 | 1,611 | -0.01(-0.04%) |
Sep 06, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 131 | +0.06(+0.24%) |
Sep 02, 2022 | 25.00 | 25.14 | 25.00 | 25.14 | 1,998 | +0.03(+0.12%) |