Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.73 | 25.25 | 24.42 | 25.20 | 532,154 | +0.50(+2.01%) |
Nov 29, 2022 | 24.70 | 24.83 | 24.52 | 24.70 | 574,419 | -0.08(-0.31%) |
Nov 28, 2022 | 24.77 | 24.89 | 24.29 | 24.78 | 851,463 | -0.39(-1.55%) |
Nov 25, 2022 | 24.80 | 25.29 | 24.75 | 25.17 | 461,226 | +0.31(+1.25%) |
Nov 23, 2022 | 24.79 | 24.99 | 24.53 | 24.86 | 529,518 | +0.07(+0.29%) |
Nov 22, 2022 | 24.66 | 25.15 | 24.49 | 24.79 | 862,313 | +0.23(+0.94%) |
Nov 21, 2022 | 24.91 | 25.03 | 24.27 | 24.56 | 1,399,716 | -0.34(-1.36%) |
Nov 18, 2022 | 25.15 | 25.57 | 24.74 | 24.90 | 901,967 | +0.04(+0.14%) |
Nov 17, 2022 | 24.10 | 24.91 | 23.67 | 24.86 | 1,554,569 | +0.39(+1.60%) |
Nov 16, 2022 | 24.19 | 24.88 | 24.13 | 24.47 | 739,308 | +0.20(+0.84%) |
Nov 15, 2022 | 24.71 | 24.85 | 23.76 | 24.27 | 694,546 | +0.03(+0.11%) |
Nov 14, 2022 | 24.53 | 24.58 | 23.95 | 24.24 | 906,121 | -0.32(-1.30%) |
Nov 11, 2022 | 25.39 | 25.39 | 24.42 | 24.56 | 563,206 | -0.87(-3.43%) |
Nov 10, 2022 | 25.63 | 25.98 | 25.14 | 25.43 | 624,254 | +0.70(+2.84%) |
Nov 09, 2022 | 24.89 | 25.49 | 24.46 | 24.73 | 643,188 | -0.52(-2.04%) |
Nov 08, 2022 | 25.11 | 25.56 | 24.98 | 25.24 | 483,957 | +0.27(+1.07%) |
Nov 07, 2022 | 25.28 | 25.33 | 24.71 | 24.98 | 792,454 | -0.28(-1.13%) |
Nov 04, 2022 | 25.26 | 25.52 | 24.99 | 25.26 | 377,020 | +0.43(+1.72%) |
Nov 03, 2022 | 24.44 | 24.99 | 24.35 | 24.83 | 267,255 | +0.11(+0.43%) |
Nov 02, 2022 | 24.98 | 25.48 | 24.59 | 24.73 | 790,076 | -0.16(-0.64%) |
Nov 01, 2022 | 25.00 | 25.03 | 24.71 | 24.89 | 573,717 | +0.26(+1.05%) |
Oct 31, 2022 | 24.65 | 24.76 | 24.40 | 24.63 | 418,362 | -0.09(-0.36%) |
Oct 28, 2022 | 24.44 | 24.74 | 24.24 | 24.72 | 479,076 | +0.31(+1.27%) |
Oct 27, 2022 | 24.19 | 24.67 | 24.19 | 24.41 | 472,056 | +0.43(+1.78%) |
Oct 26, 2022 | 23.83 | 24.30 | 23.60 | 23.98 | 524,697 | +0.13(+0.56%) |
Oct 25, 2022 | 23.14 | 24.17 | 23.10 | 23.85 | 539,429 | +0.90(+3.91%) |
Oct 24, 2022 | 22.89 | 23.08 | 22.59 | 22.95 | 433,968 | +0.28(+1.22%) |
Oct 21, 2022 | 22.75 | 22.86 | 22.19 | 22.67 | 738,412 | +0.10(+0.43%) |
Oct 20, 2022 | 22.88 | 22.94 | 22.37 | 22.58 | 386,756 | -0.34(-1.47%) |
Oct 19, 2022 | 23.31 | 23.31 | 22.86 | 22.91 | 416,388 | -0.74(-3.12%) |
Oct 18, 2022 | 23.59 | 23.98 | 23.23 | 23.65 | 462,886 | +0.29(+1.26%) |
Oct 17, 2022 | 22.76 | 23.66 | 22.72 | 23.36 | 741,943 | +1.08(+4.83%) |
Oct 14, 2022 | 22.75 | 22.93 | 22.11 | 22.28 | 432,934 | -0.28(-1.22%) |
Oct 13, 2022 | 22.12 | 22.72 | 21.71 | 22.56 | 552,417 | +0.32(+1.44%) |
Oct 12, 2022 | 22.96 | 22.96 | 22.24 | 22.24 | 446,925 | -0.78(-3.40%) |
Oct 11, 2022 | 22.69 | 23.31 | 22.52 | 23.02 | 474,835 | +0.23(+1.01%) |
Oct 10, 2022 | 22.94 | 23.24 | 22.77 | 22.79 | 506,461 | -0.16(-0.70%) |
Oct 07, 2022 | 23.43 | 23.51 | 22.80 | 22.95 | 447,146 | -0.70(-2.97%) |
Oct 06, 2022 | 24.40 | 24.47 | 23.56 | 23.65 | 322,948 | -0.79(-3.24%) |
Oct 05, 2022 | 24.86 | 24.86 | 24.11 | 24.44 | 476,168 | -0.73(-2.90%) |
Oct 04, 2022 | 24.69 | 25.26 | 24.67 | 25.17 | 622,486 | +0.80(+3.28%) |
Oct 03, 2022 | 23.61 | 24.81 | 23.49 | 24.37 | 1,107,385 | +1.00(+4.26%) |
Sep 30, 2022 | 23.71 | 23.99 | 23.33 | 23.38 | 820,549 | -0.01(-0.04%) |
Sep 29, 2022 | 24.27 | 24.27 | 23.21 | 23.39 | 759,874 | -1.07(-4.36%) |
Sep 28, 2022 | 23.51 | 24.55 | 23.61 | 24.45 | 932,356 | +0.32(+1.33%) |
Sep 27, 2022 | 25.12 | 25.18 | 24.08 | 24.13 | 1,210,749 | -0.76(-3.04%) |
Sep 26, 2022 | 25.70 | 25.77 | 24.84 | 24.89 | 486,115 | -1.02(-3.95%) |
Sep 23, 2022 | 26.55 | 26.55 | 25.66 | 25.91 | 524,031 | -1.00(-3.70%) |
Sep 22, 2022 | 27.03 | 27.07 | 26.69 | 26.91 | 602,082 | -0.29(-1.08%) |
Sep 21, 2022 | 26.77 | 27.64 | 26.59 | 27.20 | 587,194 | +0.38(+1.43%) |
Sep 20, 2022 | 28.38 | 28.38 | 26.80 | 26.82 | 732,178 | -1.95(-6.77%) |
Sep 19, 2022 | 28.75 | 29.01 | 28.28 | 28.76 | 732,849 | -0.08(-0.28%) |
Sep 16, 2022 | 28.95 | 29.23 | 28.57 | 28.84 | 1,095,979 | -0.20(-0.67%) |
Sep 15, 2022 | 29.55 | 29.55 | 28.91 | 29.04 | 1,059,141 | -0.76(-2.57%) |
Sep 14, 2022 | 29.63 | 29.95 | 29.39 | 29.80 | 441,125 | +0.32(+1.09%) |
Sep 13, 2022 | 29.43 | 29.81 | 29.24 | 29.48 | 656,881 | -0.43(-1.43%) |
Sep 12, 2022 | 29.92 | 30.03 | 29.75 | 29.91 | 666,629 | +0.26(+0.87%) |
Sep 09, 2022 | 29.45 | 29.68 | 29.39 | 29.65 | 636,152 | +0.40(+1.37%) |
Sep 08, 2022 | 29.18 | 29.30 | 29.02 | 29.25 | 419,839 | -0.04(-0.15%) |
Sep 07, 2022 | 28.43 | 29.44 | 28.43 | 29.30 | 594,922 | +0.86(+3.03%) |
Sep 06, 2022 | 28.83 | 28.96 | 28.28 | 28.43 | 488,683 | -0.48(-1.66%) |
Sep 02, 2022 | 29.15 | 29.47 | 28.87 | 28.91 | 487,380 | -0.01(-0.03%) |