Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.33 | 26.82 | 24.74 | 26.42 | 821,583 | +1.37(+5.47%) |
Nov 29, 2022 | 24.89 | 25.16 | 24.48 | 25.05 | 624,836 | +0.41(+1.66%) |
Nov 28, 2022 | 24.99 | 25.57 | 24.45 | 24.64 | 778,314 | -0.69(-2.72%) |
Nov 25, 2022 | 25.29 | 25.52 | 25.05 | 25.33 | 194,730 | -0.24(-0.94%) |
Nov 23, 2022 | 25.75 | 25.87 | 24.83 | 25.57 | 530,704 | -0.08(-0.31%) |
Nov 22, 2022 | 25.22 | 25.96 | 24.96 | 25.65 | 637,895 | +0.66(+2.64%) |
Nov 21, 2022 | 25.65 | 25.68 | 24.55 | 24.99 | 1,340,877 | -0.93(-3.59%) |
Nov 18, 2022 | 26.70 | 26.84 | 25.33 | 25.92 | 1,486,743 | -0.05(-0.19%) |
Nov 17, 2022 | 26.11 | 26.25 | 25.11 | 25.97 | 1,447,922 | -0.73(-2.73%) |
Nov 16, 2022 | 27.45 | 27.70 | 26.57 | 26.70 | 1,269,477 | -1.99(-6.94%) |
Nov 15, 2022 | 28.70 | 29.08 | 27.59 | 28.69 | 1,446,740 | +1.48(+5.44%) |
Nov 14, 2022 | 26.58 | 27.95 | 26.21 | 27.21 | 1,824,818 | +0.31(+1.15%) |
Nov 11, 2022 | 24.94 | 27.22 | 24.70 | 26.90 | 2,703,492 | +2.24(+9.08%) |
Nov 10, 2022 | 21.84 | 24.74 | 21.62 | 24.66 | 2,498,702 | +4.43(+21.90%) |
Nov 09, 2022 | 20.71 | 20.92 | 20.17 | 20.23 | 1,418,359 | -0.73(-3.48%) |
Nov 08, 2022 | 21.31 | 21.58 | 20.37 | 20.96 | 1,169,428 | -0.16(-0.76%) |
Nov 07, 2022 | 22.29 | 22.29 | 20.86 | 21.12 | 1,204,175 | -0.85(-3.87%) |
Nov 04, 2022 | 23.64 | 24.38 | 21.45 | 21.97 | 2,258,609 | -1.04(-4.52%) |
Nov 03, 2022 | 21.72 | 24.71 | 20.80 | 23.01 | 4,653,975 | +0.77(+3.46%) |
Nov 02, 2022 | 23.53 | 22.02 | 22.24 | 1,895,956 | -1.57(-6.59%) | |
Nov 01, 2022 | 24.54 | 25.29 | 23.18 | 23.81 | 1,783,954 | -0.19(-0.79%) |
Oct 31, 2022 | 24.25 | 25.25 | 23.78 | 24.00 | 2,031,643 | -0.60(-2.44%) |
Oct 28, 2022 | 24.01 | 24.77 | 23.16 | 24.60 | 1,582,572 | +0.11(+0.45%) |
Oct 27, 2022 | 25.00 | 25.67 | 24.29 | 24.49 | 2,724,923 | +0.83(+3.51%) |
Oct 26, 2022 | 23.26 | 24.85 | 22.95 | 23.66 | 907,584 | +0.03(+0.13%) |
Oct 25, 2022 | 22.41 | 23.88 | 22.13 | 23.63 | 1,555,667 | +1.36(+6.11%) |
Oct 24, 2022 | 21.60 | 22.44 | 20.98 | 22.27 | 1,143,972 | +0.76(+3.53%) |
Oct 21, 2022 | 21.40 | 21.90 | 20.71 | 21.51 | 760,260 | +0.11(+0.51%) |
Oct 20, 2022 | 20.89 | 22.04 | 20.89 | 21.40 | 829,872 | +0.30(+1.42%) |
Oct 19, 2022 | 21.75 | 21.84 | 20.61 | 21.10 | 797,579 | -0.99(-4.48%) |
Oct 18, 2022 | 22.64 | 23.22 | 22.01 | 22.09 | 1,063,272 | +0.28(+1.28%) |
Oct 17, 2022 | 21.56 | 22.53 | 21.32 | 21.81 | 1,076,291 | +1.04(+5.01%) |
Oct 14, 2022 | 22.60 | 22.92 | 20.72 | 20.77 | 788,405 | -1.40(-6.31%) |
Oct 13, 2022 | 21.48 | 22.78 | 20.89 | 22.17 | 1,088,022 | -0.33(-1.47%) |
Oct 12, 2022 | 22.21 | 22.65 | 21.57 | 22.50 | 961,639 | +0.29(+1.31%) |
Oct 11, 2022 | 22.07 | 22.43 | 20.75 | 22.21 | 1,424,168 | +0.11(+0.50%) |
Oct 10, 2022 | 21.94 | 22.33 | 21.01 | 22.10 | 1,462,040 | +0.34(+1.56%) |
Oct 07, 2022 | 22.99 | 23.06 | 21.39 | 21.76 | 1,737,790 | -1.84(-7.80%) |
Oct 06, 2022 | 24.08 | 24.60 | 23.09 | 23.60 | 1,070,233 | -0.49(-2.03%) |
Oct 05, 2022 | 23.33 | 24.18 | 22.81 | 24.09 | 1,270,252 | +0.09(+0.37%) |
Oct 04, 2022 | 23.63 | 24.52 | 23.29 | 24.00 | 1,448,543 | +1.53(+6.81%) |
Oct 03, 2022 | 21.81 | 22.86 | 21.73 | 22.47 | 1,432,081 | +0.78(+3.60%) |
Sep 30, 2022 | 22.64 | 23.58 | 21.68 | 21.69 | 1,608,296 | -1.51(-6.51%) |
Sep 29, 2022 | 23.88 | 23.98 | 22.84 | 23.20 | 923,813 | -1.29(-5.27%) |
Sep 28, 2022 | 23.89 | 24.69 | 23.62 | 24.49 | 1,003,604 | +0.63(+2.64%) |
Sep 27, 2022 | 24.68 | 25.03 | 23.46 | 23.86 | 1,420,602 | -0.13(-0.54%) |
Sep 26, 2022 | 23.51 | 25.10 | 23.51 | 23.99 | 1,459,490 | +0.35(+1.48%) |
Sep 23, 2022 | 22.90 | 23.66 | 22.80 | 23.64 | 1,420,772 | +0.26(+1.11%) |
Sep 22, 2022 | 24.44 | 24.80 | 23.15 | 23.38 | 1,076,366 | -1.23(-5.00%) |
Sep 21, 2022 | 25.17 | 25.71 | 24.43 | 24.61 | 1,099,138 | -0.23(-0.93%) |
Sep 20, 2022 | 25.26 | 25.38 | 24.49 | 24.84 | 945,363 | -0.71(-2.78%) |
Sep 19, 2022 | 24.30 | 25.56 | 24.28 | 25.55 | 1,014,443 | +0.96(+3.90%) |
Sep 16, 2022 | 24.05 | 24.73 | 23.72 | 24.59 | 1,491,000 | -0.16(-0.65%) |
Sep 15, 2022 | 24.78 | 25.72 | 24.41 | 24.75 | 974,236 | -0.18(-0.72%) |
Sep 14, 2022 | 24.86 | 25.22 | 24.16 | 24.93 | 1,048,142 | -0.07(-0.28%) |
Sep 13, 2022 | 25.83 | 26.61 | 24.94 | 25.00 | 1,464,818 | -2.33(-8.53%) |
Sep 12, 2022 | 27.39 | 27.90 | 26.94 | 27.33 | 1,232,220 | +0.33(+1.22%) |
Sep 09, 2022 | 25.70 | 27.06 | 25.59 | 27.00 | 1,603,882 | +1.68(+6.64%) |
Sep 08, 2022 | 24.55 | 25.38 | 23.89 | 25.32 | 1,117,412 | +0.52(+2.10%) |
Sep 07, 2022 | 24.27 | 25.19 | 24.23 | 24.80 | 1,743,590 | +0.32(+1.31%) |
Sep 06, 2022 | 23.65 | 24.79 | 23.03 | 24.48 | 1,571,042 | +0.99(+4.21%) |
Sep 02, 2022 | 24.21 | 24.28 | 23.00 | 23.49 | 1,040,177 | -0.72(-2.97%) |