Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.56 | 26.40 | 25.17 | 26.34 | 595,318 | +0.75(+2.92%) |
Nov 29, 2022 | 25.12 | 25.61 | 25.07 | 25.59 | 392,128 | +0.40(+1.57%) |
Nov 28, 2022 | 25.39 | 25.42 | 24.97 | 25.20 | 522,700 | -0.31(-1.20%) |
Nov 25, 2022 | 25.08 | 25.51 | 24.99 | 25.50 | 107,977 | +0.40(+1.58%) |
Nov 23, 2022 | 25.29 | 25.41 | 24.86 | 25.11 | 259,602 | -0.35(-1.38%) |
Nov 22, 2022 | 25.57 | 25.78 | 25.28 | 25.46 | 530,509 | -0.03(-0.11%) |
Nov 21, 2022 | 25.92 | 25.99 | 25.27 | 25.48 | 261,522 | -0.43(-1.67%) |
Nov 18, 2022 | 25.67 | 25.94 | 25.31 | 25.92 | 413,951 | +0.72(+2.86%) |
Nov 17, 2022 | 24.75 | 25.26 | 24.59 | 25.20 | 311,830 | +0.19(+0.75%) |
Nov 16, 2022 | 25.39 | 25.39 | 24.97 | 25.01 | 219,550 | -0.39(-1.52%) |
Nov 15, 2022 | 25.36 | 25.57 | 25.04 | 25.40 | 240,250 | +0.24(+0.97%) |
Nov 14, 2022 | 25.48 | 25.78 | 25.13 | 25.15 | 219,464 | -0.55(-2.13%) |
Nov 11, 2022 | 25.99 | 26.15 | 25.49 | 25.70 | 270,799 | -0.30(-1.14%) |
Nov 10, 2022 | 25.36 | 26.02 | 25.36 | 26.00 | 467,783 | +1.52(+6.21%) |
Nov 09, 2022 | 24.71 | 24.97 | 24.35 | 24.48 | 368,344 | -0.43(-1.73%) |
Nov 08, 2022 | 25.22 | 25.31 | 24.66 | 24.91 | 275,876 | -0.26(-1.04%) |
Nov 07, 2022 | 25.75 | 25.84 | 24.94 | 25.17 | 398,709 | -0.23(-0.92%) |
Nov 04, 2022 | 25.65 | 25.79 | 25.06 | 25.40 | 558,578 | +0.04(+0.14%) |
Nov 03, 2022 | 24.91 | 25.48 | 24.40 | 25.37 | 404,658 | +0.65(+2.62%) |
Nov 02, 2022 | 24.99 | 25.40 | 24.68 | 24.72 | 462,241 | -0.47(-1.86%) |
Nov 01, 2022 | 25.02 | 25.19 | 24.72 | 25.19 | 284,462 | +0.48(+1.93%) |
Oct 31, 2022 | 24.55 | 24.71 | 24.37 | 24.71 | 528,980 | +0.04(+0.15%) |
Oct 28, 2022 | 24.43 | 24.68 | 24.23 | 24.68 | 785,875 | +0.22(+0.92%) |
Oct 27, 2022 | 25.11 | 25.29 | 24.38 | 24.45 | 471,210 | -0.40(-1.63%) |
Oct 26, 2022 | 25.55 | 26.00 | 24.49 | 24.86 | 476,328 | +0.01(+0.04%) |
Oct 25, 2022 | 24.07 | 25.20 | 24.07 | 24.85 | 399,432 | +0.81(+3.37%) |
Oct 24, 2022 | 23.82 | 24.17 | 23.61 | 24.04 | 310,792 | +0.43(+1.83%) |
Oct 21, 2022 | 23.36 | 23.63 | 23.07 | 23.61 | 340,853 | +0.38(+1.63%) |
Oct 20, 2022 | 22.97 | 23.42 | 22.83 | 23.23 | 285,034 | +0.19(+0.82%) |
Oct 19, 2022 | 23.49 | 23.66 | 22.99 | 23.04 | 232,776 | -0.64(-2.70%) |
Oct 18, 2022 | 23.70 | 23.96 | 23.43 | 23.68 | 378,962 | +0.29(+1.23%) |
Oct 17, 2022 | 22.84 | 23.57 | 22.84 | 23.39 | 338,247 | +0.94(+4.21%) |
Oct 14, 2022 | 23.15 | 23.28 | 22.35 | 22.45 | 334,778 | -0.43(-1.89%) |
Oct 13, 2022 | 22.17 | 23.09 | 22.00 | 22.88 | 309,651 | +0.26(+1.15%) |
Oct 12, 2022 | 22.73 | 22.86 | 22.44 | 22.62 | 315,505 | -0.13(-0.59%) |
Oct 11, 2022 | 22.36 | 23.07 | 22.13 | 22.75 | 647,559 | +0.33(+1.48%) |
Oct 10, 2022 | 22.57 | 22.66 | 22.19 | 22.42 | 429,854 | +0.01(+0.04%) |
Oct 07, 2022 | 22.28 | 22.50 | 22.20 | 22.41 | 512,240 | -0.09(-0.40%) |
Oct 06, 2022 | 22.79 | 22.79 | 22.36 | 22.50 | 208,104 | -0.27(-1.18%) |
Oct 05, 2022 | 23.21 | 23.24 | 22.28 | 22.77 | 311,833 | -0.79(-3.36%) |
Oct 04, 2022 | 23.27 | 23.92 | 23.27 | 23.56 | 356,642 | +0.48(+2.06%) |
Oct 03, 2022 | 23.45 | 23.45 | 22.93 | 23.08 | 348,116 | -0.04(-0.19%) |
Sep 30, 2022 | 22.75 | 23.38 | 22.72 | 23.13 | 503,960 | +0.49(+2.14%) |
Sep 29, 2022 | 22.62 | 22.74 | 22.11 | 22.64 | 467,188 | -0.35(-1.53%) |
Sep 28, 2022 | 21.96 | 23.05 | 21.59 | 22.99 | 422,872 | +1.23(+5.66%) |
Sep 27, 2022 | 22.30 | 22.32 | 21.65 | 21.76 | 321,532 | -0.40(-1.83%) |
Sep 26, 2022 | 22.79 | 22.79 | 21.78 | 22.17 | 382,560 | -0.73(-3.18%) |
Sep 23, 2022 | 23.38 | 23.38 | 22.47 | 22.90 | 258,695 | -0.67(-2.82%) |
Sep 22, 2022 | 23.88 | 23.92 | 23.40 | 23.56 | 248,706 | -0.37(-1.54%) |
Sep 21, 2022 | 24.53 | 24.70 | 23.92 | 23.93 | 363,617 | -0.46(-1.88%) |
Sep 20, 2022 | 24.11 | 24.48 | 23.89 | 24.39 | 535,523 | -0.08(-0.33%) |
Sep 19, 2022 | 24.47 | 24.60 | 24.18 | 24.47 | 640,554 | -0.18(-0.73%) |
Sep 16, 2022 | 24.19 | 24.68 | 23.82 | 24.65 | 568,667 | +0.37(+1.52%) |
Sep 15, 2022 | 24.30 | 24.65 | 24.08 | 24.28 | 468,352 | +0.00(+0.00%) |
Sep 14, 2022 | 24.64 | 24.64 | 24.02 | 24.28 | 309,075 | -0.33(-1.35%) |
Sep 13, 2022 | 25.13 | 25.22 | 24.47 | 24.61 | 207,229 | -0.97(-3.80%) |
Sep 12, 2022 | 25.55 | 25.80 | 25.25 | 25.58 | 256,568 | +0.36(+1.43%) |
Sep 09, 2022 | 25.37 | 25.46 | 25.21 | 25.22 | 152,132 | +0.07(+0.29%) |
Sep 08, 2022 | 24.65 | 25.20 | 24.48 | 25.15 | 213,504 | +0.29(+1.16%) |
Sep 07, 2022 | 24.32 | 24.86 | 24.26 | 24.86 | 232,206 | +0.32(+1.32%) |
Sep 06, 2022 | 24.45 | 24.55 | 24.08 | 24.54 | 256,975 | +0.18(+0.73%) |
Sep 02, 2022 | 24.84 | 24.84 | 24.26 | 24.36 | 255,049 | -0.22(-0.90%) |