Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.02 | 27.07 | 25.91 | 27.03 | 859,188 | +1.04(+3.99%) |
Nov 29, 2022 | 26.26 | 26.33 | 26.00 | 26.00 | 736,987 | +0.18(+0.71%) |
Nov 28, 2022 | 25.94 | 26.05 | 25.43 | 25.81 | 709,880 | -0.35(-1.33%) |
Nov 25, 2022 | 26.04 | 26.46 | 26.04 | 26.16 | 226,940 | +0.13(+0.50%) |
Nov 23, 2022 | 25.87 | 26.03 | 25.40 | 26.03 | 438,057 | +0.21(+0.81%) |
Nov 22, 2022 | 25.43 | 25.84 | 25.39 | 25.82 | 643,699 | +0.43(+1.69%) |
Nov 21, 2022 | 24.83 | 25.41 | 24.83 | 25.39 | 814,826 | +0.44(+1.75%) |
Nov 18, 2022 | 25.54 | 25.54 | 24.70 | 24.96 | 926,520 | -0.36(-1.44%) |
Nov 17, 2022 | 25.60 | 25.80 | 25.19 | 25.32 | 518,299 | -0.69(-2.65%) |
Nov 16, 2022 | 26.01 | 26.29 | 25.91 | 26.01 | 502,662 | -0.11(-0.43%) |
Nov 15, 2022 | 26.27 | 26.36 | 25.89 | 26.12 | 661,542 | +0.48(+1.86%) |
Nov 14, 2022 | 25.98 | 26.06 | 25.31 | 25.64 | 729,587 | -0.28(-1.09%) |
Nov 11, 2022 | 26.50 | 26.62 | 25.84 | 25.93 | 923,614 | -0.65(-2.44%) |
Nov 10, 2022 | 26.37 | 26.64 | 26.14 | 26.57 | 697,810 | +0.95(+3.70%) |
Nov 09, 2022 | 25.58 | 26.31 | 25.53 | 25.63 | 958,438 | -0.01(-0.03%) |
Nov 08, 2022 | 25.39 | 26.06 | 25.30 | 25.64 | 783,937 | +0.36(+1.41%) |
Nov 07, 2022 | 25.44 | 25.55 | 24.91 | 25.28 | 760,307 | -0.21(-0.83%) |
Nov 04, 2022 | 25.93 | 26.38 | 25.22 | 25.49 | 1,296,227 | +0.60(+2.41%) |
Nov 03, 2022 | 24.44 | 25.13 | 24.13 | 24.89 | 945,958 | +0.15(+0.59%) |
Nov 02, 2022 | 25.16 | 24.72 | 24.75 | 490,293 | -0.42(-1.67%) | |
Nov 01, 2022 | 25.51 | 25.51 | 24.95 | 25.17 | 579,647 | +0.05(+0.19%) |
Oct 31, 2022 | 24.98 | 25.30 | 24.64 | 25.12 | 1,008,431 | +0.10(+0.39%) |
Oct 28, 2022 | 24.54 | 25.06 | 24.41 | 25.02 | 851,013 | +0.45(+1.81%) |
Oct 27, 2022 | 25.03 | 25.13 | 24.47 | 24.58 | 938,035 | -0.32(-1.27%) |
Oct 26, 2022 | 25.15 | 25.51 | 24.87 | 24.89 | 787,787 | -0.09(-0.36%) |
Oct 25, 2022 | 23.57 | 25.04 | 23.56 | 24.98 | 1,188,320 | +1.47(+6.27%) |
Oct 24, 2022 | 23.86 | 23.90 | 23.40 | 23.51 | 1,159,457 | -0.20(-0.85%) |
Oct 21, 2022 | 24.00 | 24.18 | 23.39 | 23.71 | 787,964 | -0.28(-1.15%) |
Oct 20, 2022 | 24.96 | 24.99 | 23.94 | 23.98 | 667,986 | -0.93(-3.74%) |
Oct 19, 2022 | 24.66 | 25.15 | 24.50 | 24.92 | 1,046,534 | -0.06(-0.26%) |
Oct 18, 2022 | 24.71 | 25.09 | 24.49 | 24.98 | 871,463 | +0.72(+2.97%) |
Oct 17, 2022 | 24.02 | 25.06 | 23.95 | 24.26 | 1,282,613 | +0.67(+2.85%) |
Oct 14, 2022 | 24.07 | 24.35 | 23.56 | 23.59 | 978,571 | -0.38(-1.59%) |
Oct 13, 2022 | 23.27 | 24.22 | 22.99 | 23.97 | 1,214,930 | +0.28(+1.16%) |
Oct 12, 2022 | 24.44 | 24.61 | 23.52 | 23.69 | 1,547,897 | -0.84(-3.43%) |
Oct 11, 2022 | 24.92 | 25.05 | 24.44 | 24.54 | 902,792 | -0.45(-1.81%) |
Oct 10, 2022 | 26.31 | 26.35 | 24.79 | 24.99 | 985,608 | -1.38(-5.22%) |
Oct 07, 2022 | 26.55 | 26.63 | 26.14 | 26.36 | 1,070,995 | -0.21(-0.79%) |
Oct 06, 2022 | 26.99 | 27.19 | 26.14 | 26.57 | 2,009,893 | -0.63(-2.32%) |
Oct 05, 2022 | 26.90 | 27.42 | 26.41 | 27.21 | 1,443,812 | -0.11(-0.41%) |
Oct 04, 2022 | 27.45 | 27.76 | 27.09 | 27.32 | 624,099 | +0.17(+0.63%) |
Oct 03, 2022 | 26.74 | 27.74 | 26.29 | 27.15 | 922,080 | +0.70(+2.63%) |
Sep 30, 2022 | 26.18 | 26.81 | 26.01 | 26.45 | 1,189,015 | +0.32(+1.24%) |
Sep 29, 2022 | 26.96 | 27.04 | 26.05 | 26.13 | 1,146,194 | -1.04(-3.84%) |
Sep 28, 2022 | 27.52 | 27.52 | 26.89 | 27.17 | 838,310 | -0.28(-1.00%) |
Sep 27, 2022 | 28.27 | 28.41 | 27.35 | 27.45 | 627,518 | -0.57(-2.02%) |
Sep 26, 2022 | 29.09 | 29.14 | 27.65 | 28.02 | 844,301 | -1.20(-4.10%) |
Sep 23, 2022 | 29.75 | 29.78 | 28.55 | 29.21 | 1,420,143 | -0.92(-3.06%) |
Sep 22, 2022 | 31.36 | 31.58 | 29.93 | 30.14 | 772,837 | -1.40(-4.44%) |
Sep 21, 2022 | 32.20 | 32.23 | 31.52 | 31.54 | 523,139 | -0.51(-1.59%) |
Sep 20, 2022 | 32.23 | 32.50 | 31.44 | 32.05 | 1,065,479 | -0.40(-1.25%) |
Sep 19, 2022 | 32.24 | 32.60 | 32.15 | 32.45 | 417,125 | -0.11(-0.35%) |
Sep 16, 2022 | 32.67 | 32.78 | 32.10 | 32.57 | 795,968 | -0.12(-0.37%) |
Sep 15, 2022 | 32.50 | 32.86 | 32.40 | 32.69 | 647,872 | -0.02(-0.07%) |
Sep 14, 2022 | 32.12 | 32.77 | 32.12 | 32.71 | 605,120 | +0.62(+1.92%) |
Sep 13, 2022 | 31.97 | 32.24 | 31.89 | 32.10 | 709,218 | -0.28(-0.87%) |
Sep 12, 2022 | 32.34 | 32.56 | 32.19 | 32.38 | 519,698 | +0.15(+0.45%) |
Sep 09, 2022 | 32.38 | 32.46 | 32.14 | 32.23 | 597,433 | +0.17(+0.53%) |
Sep 08, 2022 | 31.50 | 32.23 | 31.46 | 32.06 | 555,943 | +0.43(+1.36%) |
Sep 07, 2022 | 31.16 | 31.77 | 31.16 | 31.63 | 540,277 | +0.55(+1.77%) |
Sep 06, 2022 | 31.41 | 31.50 | 30.94 | 31.08 | 418,279 | -0.12(-0.39%) |
Sep 02, 2022 | 30.97 | 31.45 | 30.83 | 31.21 | 518,607 | +0.24(+0.78%) |