Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.45 | 27.39 | 25.89 | 27.10 | 188,172 | +0.44(+1.64%) |
Nov 29, 2022 | 26.13 | 26.74 | 26.13 | 26.66 | 58,399 | +0.38(+1.43%) |
Nov 28, 2022 | 26.85 | 27.06 | 25.87 | 26.29 | 75,335 | -0.66(-2.46%) |
Nov 25, 2022 | 26.93 | 27.26 | 26.35 | 26.95 | 28,036 | +0.11(+0.41%) |
Nov 23, 2022 | 27.02 | 27.26 | 26.69 | 26.84 | 122,011 | -0.15(-0.55%) |
Nov 22, 2022 | 26.78 | 27.12 | 26.21 | 26.99 | 83,307 | +0.32(+1.19%) |
Nov 21, 2022 | 26.32 | 26.71 | 25.91 | 26.67 | 105,789 | +0.37(+1.39%) |
Nov 18, 2022 | 26.75 | 26.99 | 26.07 | 26.31 | 87,713 | +0.06(+0.23%) |
Nov 17, 2022 | 25.83 | 26.28 | 25.61 | 26.25 | 91,146 | +0.22(+0.84%) |
Nov 16, 2022 | 26.34 | 26.34 | 25.84 | 26.03 | 73,048 | -0.23(-0.87%) |
Nov 15, 2022 | 26.57 | 27.03 | 25.40 | 26.26 | 102,673 | +0.10(+0.38%) |
Nov 14, 2022 | 26.27 | 26.59 | 25.92 | 26.16 | 75,100 | -0.13(-0.49%) |
Nov 11, 2022 | 26.27 | 26.67 | 25.33 | 26.29 | 68,313 | -0.05(-0.19%) |
Nov 10, 2022 | 26.00 | 26.60 | 25.88 | 26.34 | 118,870 | +1.04(+4.11%) |
Nov 09, 2022 | 24.91 | 25.47 | 24.80 | 25.30 | 93,384 | +0.33(+1.31%) |
Nov 08, 2022 | 25.19 | 25.66 | 24.74 | 24.97 | 90,832 | -0.20(-0.79%) |
Nov 07, 2022 | 24.80 | 25.39 | 24.65 | 25.17 | 89,281 | +0.54(+2.21%) |
Nov 04, 2022 | 23.90 | 24.62 | 23.83 | 24.62 | 148,976 | +0.93(+3.93%) |
Nov 03, 2022 | 23.31 | 24.10 | 23.14 | 23.69 | 118,662 | +0.22(+0.93%) |
Nov 02, 2022 | 24.32 | 24.32 | 23.40 | 23.47 | 182,794 | -0.86(-3.54%) |
Nov 01, 2022 | 23.82 | 24.67 | 23.07 | 24.34 | 184,578 | +1.73(+7.66%) |
Oct 31, 2022 | 22.86 | 23.37 | 22.39 | 22.60 | 275,313 | -0.55(-2.39%) |
Oct 28, 2022 | 21.18 | 23.82 | 21.18 | 23.16 | 277,286 | +0.87(+3.91%) |
Oct 27, 2022 | 26.33 | 27.44 | 21.81 | 22.29 | 441,425 | -6.00(-21.22%) |
Oct 26, 2022 | 28.50 | 28.96 | 27.88 | 28.29 | 90,039 | +0.09(+0.32%) |
Oct 25, 2022 | 27.72 | 28.44 | 26.34 | 28.20 | 82,874 | +0.29(+1.03%) |
Oct 24, 2022 | 27.87 | 28.39 | 27.58 | 27.92 | 91,429 | +0.07(+0.25%) |
Oct 21, 2022 | 27.12 | 27.94 | 26.89 | 27.85 | 103,656 | +0.93(+3.45%) |
Oct 20, 2022 | 27.41 | 27.87 | 26.68 | 26.92 | 96,321 | -0.56(-2.05%) |
Oct 19, 2022 | 27.27 | 27.50 | 27.08 | 27.48 | 107,677 | -0.04(-0.14%) |
Oct 18, 2022 | 27.32 | 27.73 | 27.32 | 27.52 | 93,101 | +0.58(+2.17%) |
Oct 17, 2022 | 26.56 | 27.12 | 26.56 | 26.94 | 94,373 | +0.62(+2.37%) |
Oct 14, 2022 | 26.55 | 26.93 | 26.05 | 26.31 | 84,241 | -0.12(-0.45%) |
Oct 13, 2022 | 25.28 | 26.68 | 24.94 | 26.43 | 106,453 | +0.78(+3.05%) |
Oct 12, 2022 | 26.09 | 26.09 | 25.52 | 25.65 | 84,197 | -0.51(-1.97%) |
Oct 11, 2022 | 25.77 | 26.46 | 25.67 | 26.17 | 71,227 | +0.23(+0.88%) |
Oct 10, 2022 | 25.74 | 26.16 | 25.40 | 25.94 | 95,727 | +0.39(+1.51%) |
Oct 07, 2022 | 26.13 | 26.30 | 25.33 | 25.55 | 133,842 | -0.77(-2.93%) |
Oct 06, 2022 | 26.71 | 26.94 | 26.26 | 26.32 | 79,079 | -0.43(-1.59%) |
Oct 05, 2022 | 26.37 | 26.75 | 26.22 | 26.75 | 70,491 | +0.03(+0.11%) |
Oct 04, 2022 | 25.99 | 26.78 | 25.99 | 26.72 | 105,018 | +1.02(+3.96%) |
Oct 03, 2022 | 25.24 | 25.84 | 24.98 | 25.70 | 126,608 | +0.90(+3.63%) |
Sep 30, 2022 | 24.65 | 25.50 | 24.45 | 24.80 | 181,471 | +0.25(+1.01%) |
Sep 29, 2022 | 25.20 | 25.20 | 24.33 | 24.55 | 198,476 | -0.90(-3.54%) |
Sep 28, 2022 | 24.78 | 25.67 | 24.51 | 25.45 | 179,061 | +0.87(+3.54%) |
Sep 27, 2022 | 25.13 | 27.11 | 24.55 | 24.58 | 176,500 | -0.42(-1.66%) |
Sep 26, 2022 | 25.23 | 25.71 | 24.62 | 25.00 | 178,740 | -0.46(-1.79%) |
Sep 23, 2022 | 25.60 | 25.60 | 25.11 | 25.45 | 154,124 | -0.44(-1.68%) |
Sep 22, 2022 | 26.12 | 26.15 | 25.64 | 25.89 | 100,779 | -0.33(-1.25%) |
Sep 21, 2022 | 26.32 | 26.66 | 26.06 | 26.22 | 173,948 | +0.00(+0.00%) |
Sep 20, 2022 | 26.47 | 26.47 | 25.30 | 26.22 | 106,664 | -0.25(-0.93%) |
Sep 19, 2022 | 25.73 | 26.54 | 25.71 | 26.46 | 84,045 | +0.53(+2.06%) |
Sep 16, 2022 | 25.44 | 26.00 | 24.82 | 25.93 | 321,815 | +0.25(+0.96%) |
Sep 15, 2022 | 25.84 | 26.03 | 25.56 | 25.68 | 95,957 | -0.22(-0.84%) |
Sep 14, 2022 | 26.31 | 26.56 | 25.58 | 25.90 | 89,337 | -0.46(-1.73%) |
Sep 13, 2022 | 27.15 | 27.28 | 26.24 | 26.35 | 80,290 | -0.96(-3.51%) |
Sep 12, 2022 | 27.25 | 27.43 | 26.95 | 27.31 | 48,639 | +0.30(+1.10%) |
Sep 09, 2022 | 26.59 | 27.02 | 26.49 | 27.02 | 76,648 | +0.67(+2.55%) |
Sep 08, 2022 | 26.39 | 26.53 | 26.10 | 26.34 | 71,608 | -0.34(-1.26%) |
Sep 07, 2022 | 26.17 | 26.80 | 26.07 | 26.68 | 79,097 | +0.52(+2.00%) |
Sep 06, 2022 | 26.65 | 26.65 | 26.00 | 26.16 | 56,905 | -0.37(-1.38%) |
Sep 02, 2022 | 26.70 | 27.09 | 26.31 | 26.52 | 67,290 | -0.07(-0.26%) |