Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.03 | 24.26 | 23.68 | 24.21 | 704,334 | +0.16(+0.68%) |
Nov 29, 2022 | 24.40 | 24.55 | 24.02 | 24.05 | 493,886 | -0.05(-0.21%) |
Nov 28, 2022 | 24.23 | 24.30 | 23.84 | 24.10 | 312,898 | -0.24(-0.99%) |
Nov 25, 2022 | 24.20 | 24.64 | 24.20 | 24.34 | 157,066 | +0.07(+0.31%) |
Nov 23, 2022 | 23.80 | 24.30 | 23.67 | 24.26 | 405,710 | +0.40(+1.68%) |
Nov 22, 2022 | 23.64 | 24.06 | 23.51 | 23.86 | 525,508 | +0.12(+0.49%) |
Nov 21, 2022 | 23.95 | 24.04 | 23.64 | 23.75 | 518,447 | -0.29(-1.21%) |
Nov 18, 2022 | 24.45 | 24.50 | 23.87 | 24.04 | 279,366 | -0.42(-1.70%) |
Nov 17, 2022 | 24.72 | 24.78 | 24.33 | 24.45 | 367,346 | -0.65(-2.59%) |
Nov 16, 2022 | 24.86 | 25.30 | 24.75 | 25.10 | 324,698 | +0.08(+0.33%) |
Nov 15, 2022 | 24.90 | 25.42 | 24.85 | 25.02 | 412,674 | +0.23(+0.94%) |
Nov 14, 2022 | 25.26 | 25.34 | 24.74 | 24.79 | 479,968 | -0.50(-1.98%) |
Nov 11, 2022 | 25.70 | 26.00 | 25.21 | 25.29 | 331,592 | -0.63(-2.41%) |
Nov 10, 2022 | 25.80 | 26.11 | 25.55 | 25.91 | 467,149 | +0.74(+2.95%) |
Nov 09, 2022 | 25.09 | 25.84 | 25.09 | 25.17 | 316,461 | -0.13(-0.53%) |
Nov 08, 2022 | 24.84 | 25.69 | 24.77 | 25.30 | 409,155 | +0.43(+1.74%) |
Nov 07, 2022 | 25.00 | 25.00 | 24.44 | 24.87 | 474,889 | +0.00(+0.00%) |
Nov 04, 2022 | 24.38 | 25.21 | 24.38 | 24.87 | 432,584 | +0.58(+2.40%) |
Nov 03, 2022 | 24.01 | 24.45 | 23.72 | 24.29 | 344,478 | -0.05(-0.21%) |
Nov 02, 2022 | 24.35 | 24.34 | 289,827 | -0.07(-0.27%) | ||
Nov 01, 2022 | 24.53 | 24.78 | 24.25 | 24.40 | 352,494 | +0.08(+0.34%) |
Oct 31, 2022 | 24.21 | 24.52 | 23.92 | 24.32 | 404,003 | +0.06(+0.24%) |
Oct 28, 2022 | 23.94 | 24.32 | 23.89 | 24.26 | 261,776 | +0.23(+0.97%) |
Oct 27, 2022 | 24.40 | 24.52 | 23.97 | 24.03 | 397,011 | -0.11(-0.45%) |
Oct 26, 2022 | 24.14 | 24.78 | 24.13 | 24.14 | 364,333 | -0.07(-0.28%) |
Oct 25, 2022 | 23.23 | 24.35 | 23.23 | 24.20 | 845,569 | +0.98(+4.20%) |
Oct 24, 2022 | 23.36 | 23.53 | 23.09 | 23.23 | 349,564 | -0.10(-0.43%) |
Oct 21, 2022 | 23.49 | 23.59 | 23.08 | 23.33 | 540,763 | -0.23(-0.99%) |
Oct 20, 2022 | 24.23 | 24.42 | 23.51 | 23.56 | 317,497 | -0.80(-3.28%) |
Oct 19, 2022 | 24.29 | 24.65 | 24.17 | 24.36 | 233,610 | -0.14(-0.58%) |
Oct 18, 2022 | 24.32 | 24.64 | 24.19 | 24.50 | 338,410 | +0.65(+2.73%) |
Oct 17, 2022 | 23.57 | 24.70 | 23.55 | 23.85 | 289,503 | +0.60(+2.58%) |
Oct 14, 2022 | 23.67 | 24.05 | 23.22 | 23.25 | 246,964 | -0.39(-1.66%) |
Oct 13, 2022 | 22.92 | 23.93 | 22.77 | 23.64 | 499,473 | +0.15(+0.64%) |
Oct 12, 2022 | 23.89 | 24.06 | 23.25 | 23.50 | 597,210 | -0.73(-3.03%) |
Oct 11, 2022 | 24.32 | 24.53 | 23.92 | 24.23 | 402,259 | -0.02(-0.10%) |
Oct 10, 2022 | 25.40 | 25.44 | 24.16 | 24.25 | 329,906 | -1.09(-4.31%) |
Oct 07, 2022 | 25.80 | 25.85 | 25.27 | 25.35 | 371,450 | -0.47(-1.84%) |
Oct 06, 2022 | 26.33 | 26.45 | 25.36 | 25.82 | 672,782 | -0.72(-2.70%) |
Oct 05, 2022 | 26.71 | 26.99 | 25.97 | 26.54 | 392,915 | -0.39(-1.45%) |
Oct 04, 2022 | 27.00 | 27.35 | 26.75 | 26.93 | 375,033 | +0.22(+0.84%) |
Oct 03, 2022 | 26.45 | 27.38 | 26.04 | 26.70 | 461,517 | +0.62(+2.36%) |
Sep 30, 2022 | 26.00 | 26.47 | 25.74 | 26.09 | 469,169 | +0.30(+1.16%) |
Sep 29, 2022 | 26.88 | 26.88 | 25.71 | 25.79 | 431,762 | -0.88(-3.28%) |
Sep 28, 2022 | 26.84 | 26.84 | 26.19 | 26.66 | 780,347 | -0.18(-0.65%) |
Sep 27, 2022 | 27.70 | 27.75 | 26.68 | 26.84 | 511,254 | -0.63(-2.28%) |
Sep 26, 2022 | 28.46 | 28.67 | 27.23 | 27.46 | 650,118 | -1.30(-4.52%) |
Sep 23, 2022 | 29.10 | 29.29 | 28.24 | 28.76 | 432,937 | -0.66(-2.24%) |
Sep 22, 2022 | 31.19 | 31.19 | 29.27 | 29.42 | 368,067 | -1.64(-5.29%) |
Sep 21, 2022 | 31.34 | 31.63 | 30.92 | 31.06 | 247,093 | -0.28(-0.88%) |
Sep 20, 2022 | 31.84 | 31.84 | 30.98 | 31.34 | 169,696 | -0.46(-1.44%) |
Sep 19, 2022 | 31.71 | 31.90 | 31.54 | 31.80 | 198,558 | -0.17(-0.52%) |
Sep 16, 2022 | 32.05 | 32.18 | 31.45 | 31.96 | 615,505 | -0.08(-0.26%) |
Sep 15, 2022 | 31.95 | 32.09 | 31.67 | 32.05 | 194,175 | +0.01(+0.03%) |
Sep 14, 2022 | 31.69 | 32.04 | 31.41 | 32.04 | 283,078 | +0.60(+1.91%) |
Sep 13, 2022 | 31.20 | 31.53 | 31.14 | 31.44 | 465,706 | -0.11(-0.34%) |
Sep 12, 2022 | 31.51 | 31.82 | 31.46 | 31.55 | 546,532 | +0.07(+0.24%) |
Sep 09, 2022 | 31.79 | 31.89 | 31.45 | 31.47 | 389,744 | +0.03(+0.11%) |
Sep 08, 2022 | 31.17 | 31.72 | 31.01 | 31.44 | 332,409 | +0.37(+1.18%) |
Sep 07, 2022 | 30.75 | 31.45 | 30.75 | 31.07 | 349,409 | +0.07(+0.22%) |
Sep 06, 2022 | 31.06 | 31.17 | 30.71 | 31.00 | 166,393 | +0.12(+0.38%) |
Sep 02, 2022 | 31.06 | 31.34 | 30.70 | 30.89 | 218,933 | -0.04(-0.13%) |