Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.94 | 24.50 | 23.65 | 24.18 | 734,154 | +0.67(+2.85%) |
Nov 29, 2022 | 23.40 | 24.20 | 22.80 | 23.51 | 304,650 | +0.24(+1.03%) |
Nov 28, 2022 | 23.42 | 23.77 | 22.72 | 23.27 | 616,879 | -0.56(-2.35%) |
Nov 25, 2022 | 24.41 | 24.41 | 23.70 | 23.83 | 160,668 | -0.65(-2.66%) |
Nov 23, 2022 | 24.59 | 25.75 | 24.21 | 24.48 | 550,958 | +0.05(+0.20%) |
Nov 22, 2022 | 24.16 | 24.99 | 23.36 | 24.43 | 990,277 | +0.25(+1.03%) |
Nov 21, 2022 | 24.70 | 24.94 | 23.78 | 24.18 | 689,316 | -0.79(-3.16%) |
Nov 18, 2022 | 24.94 | 25.41 | 24.58 | 24.97 | 412,755 | +0.60(+2.46%) |
Nov 17, 2022 | 24.98 | 25.24 | 23.37 | 24.37 | 599,106 | -1.14(-4.47%) |
Nov 16, 2022 | 26.98 | 27.34 | 25.18 | 25.51 | 789,047 | -1.89(-6.90%) |
Nov 15, 2022 | 26.99 | 27.88 | 26.70 | 27.40 | 757,867 | +1.22(+4.66%) |
Nov 14, 2022 | 24.91 | 26.87 | 24.25 | 26.18 | 724,445 | +1.20(+4.80%) |
Nov 11, 2022 | 23.51 | 25.68 | 23.46 | 24.98 | 719,803 | +1.20(+5.05%) |
Nov 10, 2022 | 22.81 | 24.03 | 22.71 | 23.78 | 1,440,266 | +2.01(+9.23%) |
Nov 09, 2022 | 22.49 | 22.95 | 21.71 | 21.77 | 1,304,535 | -0.83(-3.67%) |
Nov 08, 2022 | 22.95 | 23.91 | 21.96 | 22.60 | 823,734 | +0.02(+0.09%) |
Nov 07, 2022 | 23.50 | 23.88 | 21.37 | 22.58 | 1,184,407 | -1.32(-5.52%) |
Nov 04, 2022 | 24.13 | 24.95 | 22.90 | 23.90 | 1,055,248 | +0.50(+2.14%) |
Nov 03, 2022 | 23.05 | 23.72 | 22.60 | 23.40 | 609,822 | +0.16(+0.69%) |
Nov 02, 2022 | 23.94 | 24.67 | 22.84 | 23.24 | 701,540 | -1.02(-4.20%) |
Nov 01, 2022 | 24.53 | 24.93 | 23.98 | 24.26 | 794,595 | +0.25(+1.04%) |
Oct 31, 2022 | 25.17 | 25.17 | 23.95 | 24.01 | 909,754 | -1.35(-5.32%) |
Oct 28, 2022 | 24.54 | 25.40 | 23.88 | 25.36 | 690,686 | +0.97(+3.98%) |
Oct 27, 2022 | 25.92 | 26.32 | 24.22 | 24.39 | 658,970 | -1.19(-4.65%) |
Oct 26, 2022 | 25.09 | 26.70 | 25.05 | 25.58 | 773,337 | +0.45(+1.79%) |
Oct 25, 2022 | 23.91 | 26.01 | 23.91 | 25.13 | 542,191 | +1.13(+4.71%) |
Oct 24, 2022 | 24.37 | 24.37 | 23.11 | 24.00 | 599,831 | -0.43(-1.76%) |
Oct 21, 2022 | 23.72 | 24.47 | 23.09 | 24.43 | 684,967 | +0.70(+2.95%) |
Oct 20, 2022 | 23.96 | 24.60 | 23.52 | 23.73 | 713,518 | -0.47(-1.94%) |
Oct 19, 2022 | 26.46 | 26.66 | 23.80 | 24.20 | 1,012,023 | -2.73(-10.14%) |
Oct 18, 2022 | 27.25 | 27.67 | 26.40 | 26.93 | 311,618 | +0.27(+0.99%) |
Oct 17, 2022 | 25.59 | 27.02 | 25.21 | 26.66 | 609,320 | +1.46(+5.81%) |
Oct 14, 2022 | 27.57 | 27.99 | 25.16 | 25.20 | 649,047 | -2.09(-7.66%) |
Oct 13, 2022 | 26.41 | 27.70 | 26.28 | 27.29 | 712,964 | -0.07(-0.26%) |
Oct 12, 2022 | 26.90 | 27.52 | 26.40 | 27.36 | 499,089 | +0.38(+1.41%) |
Oct 11, 2022 | 27.07 | 27.76 | 26.18 | 26.98 | 781,160 | -0.09(-0.33%) |
Oct 10, 2022 | 27.06 | 27.34 | 26.32 | 27.07 | 756,545 | -0.26(-0.95%) |
Oct 07, 2022 | 28.22 | 28.63 | 27.25 | 27.33 | 662,832 | -1.39(-4.84%) |
Oct 06, 2022 | 28.01 | 29.09 | 27.79 | 28.72 | 453,007 | +0.63(+2.24%) |
Oct 05, 2022 | 27.64 | 28.56 | 27.44 | 28.09 | 521,768 | -0.13(-0.46%) |
Oct 04, 2022 | 27.42 | 28.46 | 26.79 | 28.22 | 802,896 | +1.19(+4.40%) |
Oct 03, 2022 | 28.97 | 29.30 | 26.68 | 27.03 | 936,236 | -1.50(-5.26%) |
Sep 30, 2022 | 27.01 | 29.94 | 26.80 | 28.53 | 984,373 | +1.38(+5.08%) |
Sep 29, 2022 | 27.01 | 27.15 | 26.12 | 27.15 | 1,091,677 | +0.08(+0.30%) |
Sep 28, 2022 | 25.82 | 27.33 | 25.34 | 27.07 | 742,769 | +1.61(+6.32%) |
Sep 27, 2022 | 24.83 | 25.67 | 24.58 | 25.46 | 596,268 | +1.36(+5.64%) |
Sep 26, 2022 | 24.98 | 25.99 | 24.07 | 24.10 | 695,189 | -0.90(-3.60%) |
Sep 23, 2022 | 25.95 | 26.24 | 23.94 | 25.00 | 891,207 | -1.15(-4.40%) |
Sep 22, 2022 | 25.81 | 26.50 | 24.88 | 26.15 | 728,663 | +0.08(+0.31%) |
Sep 21, 2022 | 26.97 | 27.58 | 25.84 | 26.07 | 722,508 | -0.73(-2.72%) |
Sep 20, 2022 | 27.19 | 27.68 | 25.89 | 26.80 | 1,235,429 | -0.72(-2.62%) |
Sep 19, 2022 | 27.76 | 27.93 | 26.55 | 27.52 | 1,117,096 | -0.58(-2.06%) |
Sep 16, 2022 | 29.51 | 29.98 | 27.83 | 28.10 | 2,105,316 | -2.32(-7.63%) |
Sep 15, 2022 | 29.55 | 31.29 | 29.55 | 30.42 | 799,097 | +0.42(+1.40%) |
Sep 14, 2022 | 29.18 | 30.48 | 28.09 | 30.00 | 965,605 | +0.82(+2.81%) |
Sep 13, 2022 | 30.71 | 31.19 | 28.35 | 29.18 | 1,389,212 | -2.80(-8.76%) |
Sep 12, 2022 | 29.95 | 33.52 | 28.87 | 31.98 | 2,593,746 | +3.63(+12.80%) |
Sep 09, 2022 | 28.17 | 29.43 | 27.83 | 28.35 | 590,442 | +0.12(+0.43%) |
Sep 08, 2022 | 27.71 | 30.43 | 27.71 | 28.23 | 1,363,484 | +0.36(+1.29%) |
Sep 07, 2022 | 25.91 | 30.00 | 25.65 | 27.87 | 1,644,291 | +1.86(+7.15%) |
Sep 06, 2022 | 26.99 | 28.05 | 25.74 | 26.01 | 589,200 | -1.03(-3.81%) |
Sep 02, 2022 | 27.86 | 28.88 | 26.90 | 27.04 | 765,720 | -0.28(-1.02%) |