Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.60 | 26.20 | 25.50 | 26.12 | 340,137 | +0.50(+1.97%) |
Nov 29, 2022 | 25.47 | 25.79 | 25.14 | 25.61 | 201,677 | +0.09(+0.35%) |
Nov 28, 2022 | 25.92 | 26.30 | 25.40 | 25.53 | 184,255 | -0.66(-2.53%) |
Nov 25, 2022 | 25.71 | 26.24 | 25.58 | 26.19 | 93,830 | +0.23(+0.88%) |
Nov 23, 2022 | 25.43 | 26.39 | 25.30 | 25.96 | 128,301 | +0.53(+2.10%) |
Nov 22, 2022 | 26.24 | 26.24 | 25.37 | 25.43 | 149,402 | -0.71(-2.73%) |
Nov 21, 2022 | 25.74 | 26.43 | 24.93 | 26.14 | 255,070 | +0.40(+1.54%) |
Nov 18, 2022 | 25.41 | 25.77 | 25.30 | 25.74 | 278,037 | +0.87(+3.50%) |
Nov 17, 2022 | 26.33 | 26.57 | 24.48 | 24.87 | 394,301 | -2.11(-7.82%) |
Nov 16, 2022 | 27.79 | 27.79 | 26.64 | 26.98 | 271,626 | -0.91(-3.27%) |
Nov 15, 2022 | 27.97 | 28.49 | 27.64 | 27.89 | 165,279 | +0.36(+1.29%) |
Nov 14, 2022 | 27.44 | 27.91 | 27.07 | 27.54 | 133,791 | -0.09(-0.32%) |
Nov 11, 2022 | 27.70 | 28.33 | 27.43 | 27.62 | 267,493 | -0.04(-0.14%) |
Nov 10, 2022 | 26.96 | 27.77 | 26.73 | 27.66 | 233,241 | +1.60(+6.16%) |
Nov 09, 2022 | 26.55 | 26.92 | 25.67 | 26.06 | 164,795 | -0.56(-2.12%) |
Nov 08, 2022 | 28.42 | 28.42 | 26.62 | 26.62 | 318,808 | -1.30(-4.65%) |
Nov 07, 2022 | 24.75 | 28.49 | 24.75 | 27.92 | 689,253 | +3.48(+14.22%) |
Nov 04, 2022 | 25.18 | 25.41 | 24.00 | 24.45 | 364,964 | -1.03(-4.04%) |
Nov 03, 2022 | 26.44 | 26.44 | 25.45 | 25.48 | 220,133 | -1.17(-4.38%) |
Nov 02, 2022 | 27.13 | 26.62 | 26.64 | 207,008 | -0.48(-1.75%) | |
Nov 01, 2022 | 28.30 | 28.30 | 27.06 | 27.12 | 190,505 | -1.02(-3.62%) |
Oct 31, 2022 | 28.84 | 28.84 | 27.68 | 28.14 | 253,541 | -0.34(-1.18%) |
Oct 28, 2022 | 27.72 | 28.94 | 27.67 | 28.48 | 499,048 | +0.98(+3.57%) |
Oct 27, 2022 | 27.37 | 27.71 | 26.74 | 27.50 | 194,606 | +0.28(+1.02%) |
Oct 26, 2022 | 27.06 | 27.30 | 26.42 | 27.22 | 187,684 | +0.23(+0.84%) |
Oct 25, 2022 | 26.68 | 27.30 | 26.61 | 26.99 | 294,733 | +0.35(+1.30%) |
Oct 24, 2022 | 26.82 | 27.10 | 26.35 | 26.64 | 153,559 | -0.04(-0.15%) |
Oct 21, 2022 | 26.90 | 27.14 | 26.44 | 26.68 | 201,466 | +0.04(+0.15%) |
Oct 20, 2022 | 27.04 | 27.26 | 26.54 | 26.64 | 214,967 | -0.46(-1.68%) |
Oct 19, 2022 | 27.13 | 27.88 | 26.83 | 27.10 | 204,165 | -0.07(-0.26%) |
Oct 18, 2022 | 27.57 | 28.53 | 26.69 | 27.17 | 288,847 | -0.09(-0.33%) |
Oct 17, 2022 | 27.06 | 27.44 | 27.04 | 27.26 | 201,617 | +0.50(+1.85%) |
Oct 14, 2022 | 28.28 | 28.46 | 26.55 | 26.76 | 239,068 | -1.36(-4.82%) |
Oct 13, 2022 | 26.59 | 28.15 | 26.32 | 28.12 | 255,670 | +1.01(+3.73%) |
Oct 12, 2022 | 27.32 | 27.37 | 27.06 | 27.11 | 121,584 | -0.06(-0.22%) |
Oct 11, 2022 | 26.44 | 27.22 | 26.10 | 27.17 | 221,827 | +0.66(+2.50%) |
Oct 10, 2022 | 27.38 | 27.38 | 26.30 | 26.51 | 253,281 | -0.81(-2.97%) |
Oct 07, 2022 | 28.16 | 28.16 | 27.18 | 27.32 | 145,183 | -0.95(-3.36%) |
Oct 06, 2022 | 27.77 | 28.53 | 27.53 | 28.27 | 127,268 | +0.46(+1.64%) |
Oct 05, 2022 | 28.35 | 28.58 | 27.76 | 27.81 | 162,002 | -0.81(-2.84%) |
Oct 04, 2022 | 29.25 | 29.90 | 28.28 | 28.62 | 316,216 | -0.18(-0.62%) |
Oct 03, 2022 | 28.94 | 29.04 | 28.53 | 28.80 | 172,486 | +0.01(+0.03%) |
Sep 30, 2022 | 29.01 | 29.44 | 28.76 | 28.79 | 292,143 | -0.30(-1.02%) |
Sep 29, 2022 | 29.48 | 29.62 | 28.42 | 29.09 | 155,068 | -0.47(-1.57%) |
Sep 28, 2022 | 28.95 | 29.85 | 28.79 | 29.56 | 216,603 | +0.66(+2.30%) |
Sep 27, 2022 | 28.79 | 29.18 | 28.33 | 28.89 | 174,800 | +0.26(+0.90%) |
Sep 26, 2022 | 28.47 | 29.33 | 28.47 | 28.63 | 251,643 | -0.07(-0.24%) |
Sep 23, 2022 | 29.80 | 29.99 | 28.37 | 28.70 | 334,040 | -1.38(-4.58%) |
Sep 22, 2022 | 29.80 | 30.18 | 29.43 | 30.08 | 204,915 | +0.50(+1.67%) |
Sep 21, 2022 | 30.44 | 30.66 | 29.42 | 29.59 | 186,132 | -0.48(-1.58%) |
Sep 20, 2022 | 29.97 | 30.13 | 29.69 | 30.06 | 134,877 | -0.01(-0.03%) |
Sep 19, 2022 | 29.90 | 30.17 | 29.22 | 30.07 | 175,751 | -0.03(-0.10%) |
Sep 16, 2022 | 29.56 | 30.26 | 29.14 | 30.10 | 349,629 | +0.30(+1.00%) |
Sep 15, 2022 | 28.94 | 29.85 | 28.80 | 29.80 | 220,165 | +0.86(+2.98%) |
Sep 14, 2022 | 29.06 | 29.39 | 28.76 | 28.94 | 171,272 | -0.05(-0.17%) |
Sep 13, 2022 | 28.74 | 29.04 | 28.28 | 28.99 | 228,866 | -0.06(-0.20%) |
Sep 12, 2022 | 30.97 | 30.99 | 28.94 | 29.05 | 232,446 | -1.67(-5.45%) |
Sep 09, 2022 | 30.65 | 30.94 | 30.21 | 30.72 | 228,384 | +0.38(+1.24%) |
Sep 08, 2022 | 29.70 | 30.59 | 29.51 | 30.35 | 231,950 | +0.57(+1.93%) |
Sep 07, 2022 | 28.66 | 29.83 | 28.46 | 29.77 | 341,837 | +1.09(+3.80%) |
Sep 06, 2022 | 28.86 | 29.28 | 28.41 | 28.68 | 174,749 | -0.03(-0.10%) |
Sep 02, 2022 | 28.77 | 29.10 | 28.19 | 28.71 | 166,551 | +0.14(+0.49%) |