Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.94 | 25.26 | 24.65 | 25.23 | 135,418 | +0.15(+0.60%) |
Nov 29, 2022 | 24.97 | 25.20 | 24.95 | 25.08 | 74,727 | +0.30(+1.23%) |
Nov 28, 2022 | 25.02 | 25.18 | 24.76 | 24.77 | 103,813 | -0.45(-1.76%) |
Nov 25, 2022 | 25.04 | 25.42 | 25.04 | 25.22 | 101,166 | +0.24(+0.96%) |
Nov 23, 2022 | 24.81 | 25.01 | 24.78 | 24.98 | 184,192 | -0.03(-0.12%) |
Nov 22, 2022 | 24.77 | 25.10 | 24.77 | 25.01 | 97,553 | -0.27(-1.07%) |
Nov 21, 2022 | 24.93 | 25.38 | 24.89 | 25.28 | 109,612 | -0.15(-0.59%) |
Nov 18, 2022 | 25.79 | 25.82 | 25.38 | 25.43 | 120,403 | +0.17(+0.67%) |
Nov 17, 2022 | 25.25 | 25.33 | 25.06 | 25.26 | 74,617 | -0.53(-2.06%) |
Nov 16, 2022 | 25.79 | 25.89 | 25.60 | 25.79 | 58,188 | +0.40(+1.58%) |
Nov 15, 2022 | 25.72 | 25.76 | 25.16 | 25.39 | 107,108 | -0.04(-0.16%) |
Nov 14, 2022 | 25.52 | 25.77 | 25.39 | 25.43 | 134,514 | +0.04(+0.16%) |
Nov 11, 2022 | 25.17 | 25.53 | 25.00 | 25.39 | 95,216 | +0.29(+1.16%) |
Nov 10, 2022 | 24.89 | 25.21 | 24.78 | 25.10 | 79,075 | +0.97(+4.02%) |
Nov 09, 2022 | 24.28 | 24.42 | 24.13 | 24.13 | 1,492,522 | -0.56(-2.27%) |
Nov 08, 2022 | 24.75 | 24.93 | 24.60 | 24.69 | 141,589 | +0.04(+0.15%) |
Nov 07, 2022 | 24.66 | 24.73 | 24.53 | 24.65 | 123,309 | +0.36(+1.47%) |
Nov 04, 2022 | 24.13 | 24.41 | 23.92 | 24.30 | 125,643 | +1.23(+5.31%) |
Nov 03, 2022 | 22.98 | 23.20 | 22.91 | 23.07 | 210,683 | -0.08(-0.35%) |
Nov 02, 2022 | 23.43 | 23.81 | 23.14 | 23.15 | 157,930 | -0.30(-1.30%) |
Nov 01, 2022 | 23.91 | 23.97 | 23.31 | 23.45 | 150,599 | -0.02(-0.06%) |
Oct 31, 2022 | 23.59 | 23.64 | 23.43 | 23.47 | 185,781 | -0.15(-0.64%) |
Oct 28, 2022 | 23.53 | 23.66 | 23.41 | 23.62 | 144,140 | -0.14(-0.59%) |
Oct 27, 2022 | 23.96 | 24.11 | 23.76 | 23.76 | 125,854 | +0.16(+0.68%) |
Oct 26, 2022 | 23.55 | 23.91 | 23.51 | 23.60 | 109,756 | -0.38(-1.58%) |
Oct 25, 2022 | 23.71 | 24.02 | 23.71 | 23.98 | 135,931 | +0.18(+0.76%) |
Oct 24, 2022 | 23.85 | 23.92 | 23.67 | 23.80 | 128,928 | +0.39(+1.67%) |
Oct 21, 2022 | 23.13 | 23.43 | 22.97 | 23.41 | 117,661 | +0.39(+1.69%) |
Oct 20, 2022 | 23.23 | 23.51 | 22.97 | 23.02 | 295,559 | -0.84(-3.54%) |
Oct 19, 2022 | 24.17 | 24.22 | 23.78 | 23.86 | 203,919 | -1.08(-4.31%) |
Oct 18, 2022 | 25.07 | 25.11 | 24.74 | 24.94 | 101,664 | +0.11(+0.44%) |
Oct 17, 2022 | 24.83 | 24.97 | 24.70 | 24.83 | 108,847 | +0.17(+0.69%) |
Oct 14, 2022 | 25.07 | 25.11 | 24.66 | 24.66 | 130,610 | -0.23(-0.92%) |
Oct 13, 2022 | 24.04 | 24.99 | 23.96 | 24.89 | 113,475 | +0.47(+1.92%) |
Oct 12, 2022 | 24.21 | 24.58 | 24.17 | 24.42 | 86,264 | +0.17(+0.70%) |
Oct 11, 2022 | 24.15 | 24.64 | 24.04 | 24.25 | 168,362 | +0.60(+2.54%) |
Oct 10, 2022 | 23.68 | 23.75 | 23.49 | 23.65 | 107,793 | -0.22(-0.92%) |
Oct 07, 2022 | 24.18 | 24.23 | 23.81 | 23.87 | 84,378 | -0.32(-1.32%) |
Oct 06, 2022 | 24.30 | 24.52 | 24.16 | 24.19 | 66,809 | -0.21(-0.86%) |
Oct 05, 2022 | 24.41 | 24.53 | 24.06 | 24.40 | 85,493 | -0.38(-1.53%) |
Oct 04, 2022 | 24.48 | 24.80 | 24.48 | 24.78 | 163,549 | +1.30(+5.55%) |
Oct 03, 2022 | 23.27 | 23.95 | 23.27 | 23.48 | 170,235 | +0.19(+0.80%) |
Sep 30, 2022 | 23.39 | 23.70 | 23.22 | 23.29 | 125,793 | -0.40(-1.69%) |
Sep 29, 2022 | 23.76 | 23.80 | 23.51 | 23.69 | 172,962 | -0.49(-2.03%) |
Sep 28, 2022 | 23.67 | 24.48 | 23.49 | 24.18 | 155,340 | +0.36(+1.51%) |
Sep 27, 2022 | 24.14 | 24.42 | 23.63 | 23.82 | 260,153 | +0.07(+0.29%) |
Sep 26, 2022 | 24.00 | 24.34 | 23.71 | 23.75 | 140,701 | +0.03(+0.13%) |
Sep 23, 2022 | 24.08 | 24.08 | 23.54 | 23.72 | 100,029 | -0.95(-3.85%) |
Sep 22, 2022 | 24.86 | 24.86 | 24.52 | 24.67 | 83,452 | +0.37(+1.52%) |
Sep 21, 2022 | 24.57 | 24.77 | 24.30 | 24.30 | 85,902 | -0.50(-2.02%) |
Sep 20, 2022 | 24.97 | 25.07 | 24.59 | 24.80 | 82,010 | -0.34(-1.35%) |
Sep 19, 2022 | 24.81 | 25.23 | 24.81 | 25.14 | 105,504 | +0.35(+1.41%) |
Sep 16, 2022 | 24.76 | 24.93 | 24.70 | 24.79 | 69,164 | -0.12(-0.50%) |
Sep 15, 2022 | 24.82 | 25.09 | 24.79 | 24.91 | 137,022 | -0.39(-1.52%) |
Sep 14, 2022 | 24.91 | 25.48 | 24.91 | 25.30 | 133,322 | -0.29(-1.11%) |
Sep 13, 2022 | 25.92 | 26.10 | 25.52 | 25.59 | 73,553 | -0.68(-2.57%) |
Sep 12, 2022 | 26.42 | 26.54 | 26.24 | 26.26 | 94,233 | +0.71(+2.78%) |
Sep 09, 2022 | 25.52 | 25.60 | 25.44 | 25.55 | 57,826 | +0.19(+0.75%) |
Sep 08, 2022 | 25.25 | 25.48 | 25.11 | 25.36 | 97,654 | +0.20(+0.79%) |
Sep 07, 2022 | 24.69 | 25.16 | 24.69 | 25.16 | 85,270 | +0.24(+0.96%) |
Sep 06, 2022 | 24.94 | 25.18 | 24.74 | 24.92 | 86,701 | -0.14(-0.58%) |
Sep 02, 2022 | 25.42 | 25.77 | 24.92 | 25.07 | 189,640 | -0.36(-1.40%) |