Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.98 | 26.40 | 25.70 | 26.40 | 969,340 | +0.42(+1.62%) |
Nov 29, 2022 | 26.06 | 26.28 | 25.69 | 25.98 | 999,863 | -0.13(-0.50%) |
Nov 28, 2022 | 26.01 | 26.42 | 25.94 | 26.11 | 832,550 | +0.05(+0.19%) |
Nov 25, 2022 | 26.11 | 26.22 | 25.95 | 26.06 | 285,755 | -0.01(-0.04%) |
Nov 23, 2022 | 25.85 | 26.23 | 25.47 | 26.07 | 1,004,441 | +0.23(+0.89%) |
Nov 22, 2022 | 27.50 | 27.58 | 25.81 | 25.84 | 1,617,565 | -1.57(-5.73%) |
Nov 21, 2022 | 26.98 | 27.45 | 26.88 | 27.41 | 815,653 | +0.46(+1.71%) |
Nov 18, 2022 | 26.91 | 27.13 | 26.67 | 26.95 | 961,782 | +0.39(+1.47%) |
Nov 17, 2022 | 26.75 | 26.83 | 26.32 | 26.56 | 755,645 | -0.31(-1.15%) |
Nov 16, 2022 | 26.79 | 27.07 | 26.71 | 26.87 | 1,014,510 | +0.20(+0.75%) |
Nov 15, 2022 | 27.29 | 27.29 | 26.54 | 26.67 | 1,567,734 | -0.40(-1.48%) |
Nov 14, 2022 | 27.01 | 27.69 | 26.76 | 27.07 | 833,410 | +0.20(+0.74%) |
Nov 11, 2022 | 27.97 | 27.97 | 26.50 | 26.87 | 1,273,690 | -1.32(-4.68%) |
Nov 10, 2022 | 28.56 | 28.87 | 27.48 | 28.19 | 1,001,975 | +0.11(+0.39%) |
Nov 09, 2022 | 28.74 | 29.00 | 28.06 | 28.08 | 984,376 | -0.66(-2.30%) |
Nov 08, 2022 | 28.56 | 28.81 | 28.20 | 28.74 | 1,053,305 | +0.15(+0.52%) |
Nov 07, 2022 | 27.87 | 28.79 | 27.80 | 28.59 | 1,249,449 | +0.77(+2.79%) |
Nov 04, 2022 | 27.78 | 27.93 | 27.42 | 27.82 | 1,112,256 | +0.26(+0.93%) |
Nov 03, 2022 | 26.98 | 28.15 | 26.04 | 27.56 | 2,109,322 | +1.86(+7.24%) |
Nov 02, 2022 | 25.56 | 25.70 | 1,022,274 | +0.03(+0.12%) | ||
Nov 01, 2022 | 26.41 | 26.68 | 25.53 | 25.67 | 1,171,590 | -0.81(-3.06%) |
Oct 31, 2022 | 26.46 | 26.79 | 26.35 | 26.48 | 1,101,155 | +0.22(+0.84%) |
Oct 28, 2022 | 25.89 | 26.56 | 25.89 | 26.26 | 1,051,824 | +0.46(+1.78%) |
Oct 27, 2022 | 25.91 | 26.12 | 25.71 | 25.80 | 918,722 | +0.08(+0.31%) |
Oct 26, 2022 | 25.86 | 25.97 | 25.38 | 25.72 | 844,242 | -0.02(-0.08%) |
Oct 25, 2022 | 25.54 | 26.11 | 25.37 | 25.74 | 1,988,256 | +0.28(+1.10%) |
Oct 24, 2022 | 25.02 | 25.47 | 24.78 | 25.46 | 1,065,042 | +0.53(+2.13%) |
Oct 21, 2022 | 24.57 | 25.14 | 24.28 | 24.93 | 977,175 | +0.42(+1.71%) |
Oct 20, 2022 | 24.50 | 24.68 | 24.33 | 24.51 | 732,304 | -0.01(-0.04%) |
Oct 19, 2022 | 24.76 | 25.03 | 24.33 | 24.52 | 833,061 | -0.33(-1.33%) |
Oct 18, 2022 | 24.32 | 24.91 | 24.32 | 24.85 | 843,336 | +0.67(+2.77%) |
Oct 17, 2022 | 24.46 | 24.82 | 24.00 | 24.18 | 1,316,929 | -0.13(-0.53%) |
Oct 14, 2022 | 25.09 | 25.25 | 24.26 | 24.31 | 977,090 | -0.62(-2.49%) |
Oct 13, 2022 | 24.32 | 25.11 | 24.21 | 24.93 | 1,372,809 | +0.35(+1.42%) |
Oct 12, 2022 | 23.96 | 24.72 | 23.92 | 24.58 | 1,232,996 | +0.64(+2.67%) |
Oct 11, 2022 | 23.86 | 24.22 | 23.86 | 23.94 | 1,163,194 | +0.07(+0.29%) |
Oct 10, 2022 | 23.54 | 23.95 | 23.54 | 23.87 | 723,583 | +0.32(+1.36%) |
Oct 07, 2022 | 23.63 | 23.72 | 23.41 | 23.55 | 891,916 | -0.21(-0.88%) |
Oct 06, 2022 | 24.05 | 24.25 | 23.67 | 23.76 | 688,806 | -0.28(-1.16%) |
Oct 05, 2022 | 23.86 | 24.20 | 23.77 | 24.04 | 798,188 | -0.10(-0.41%) |
Oct 04, 2022 | 23.51 | 24.16 | 23.51 | 24.14 | 959,607 | +0.83(+3.56%) |
Oct 03, 2022 | 23.37 | 23.47 | 23.03 | 23.31 | 1,031,952 | +0.07(+0.30%) |
Sep 30, 2022 | 23.84 | 24.04 | 23.24 | 23.24 | 1,210,002 | -0.62(-2.60%) |
Sep 29, 2022 | 23.90 | 24.05 | 23.44 | 23.86 | 1,046,976 | -0.20(-0.83%) |
Sep 28, 2022 | 23.65 | 24.23 | 23.54 | 24.06 | 1,344,841 | +0.41(+1.73%) |
Sep 27, 2022 | 23.63 | 24.09 | 23.36 | 23.65 | 1,430,584 | +0.07(+0.30%) |
Sep 26, 2022 | 23.76 | 24.11 | 23.53 | 23.58 | 1,101,167 | -0.40(-1.67%) |
Sep 23, 2022 | 24.02 | 24.14 | 23.64 | 23.98 | 1,128,400 | -0.28(-1.15%) |
Sep 22, 2022 | 24.30 | 24.59 | 24.10 | 24.26 | 1,532,258 | -0.07(-0.29%) |
Sep 21, 2022 | 24.30 | 24.91 | 24.21 | 24.33 | 1,134,840 | +0.07(+0.29%) |
Sep 20, 2022 | 24.41 | 24.44 | 23.90 | 24.26 | 938,802 | -0.28(-1.14%) |
Sep 19, 2022 | 23.91 | 24.64 | 23.83 | 24.54 | 1,547,341 | +0.55(+2.29%) |
Sep 16, 2022 | 23.85 | 24.13 | 23.69 | 23.99 | 2,339,822 | +0.11(+0.46%) |
Sep 15, 2022 | 24.00 | 24.05 | 23.70 | 23.88 | 809,868 | -0.02(-0.08%) |
Sep 14, 2022 | 23.89 | 24.05 | 23.68 | 23.90 | 1,076,432 | +0.06(+0.25%) |
Sep 13, 2022 | 23.97 | 24.14 | 23.73 | 23.84 | 774,928 | -0.31(-1.28%) |
Sep 12, 2022 | 23.82 | 24.17 | 23.78 | 24.15 | 655,515 | +0.38(+1.60%) |
Sep 09, 2022 | 23.53 | 23.95 | 23.37 | 23.77 | 781,104 | +0.38(+1.62%) |
Sep 08, 2022 | 23.39 | 23.48 | 22.65 | 23.39 | 1,285,984 | -0.19(-0.81%) |
Sep 07, 2022 | 22.71 | 23.66 | 22.71 | 23.58 | 991,308 | +0.77(+3.38%) |
Sep 06, 2022 | 22.82 | 23.13 | 22.45 | 22.81 | 862,512 | -0.06(-0.26%) |
Sep 02, 2022 | 23.24 | 23.51 | 22.63 | 22.87 | 704,685 | -0.24(-1.04%) |