Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.83 | 24.97 | 24.64 | 24.72 | 274,519 | -0.18(-0.73%) |
Nov 29, 2022 | 24.88 | 24.92 | 24.82 | 24.90 | 138,052 | -0.03(-0.10%) |
Nov 28, 2022 | 24.78 | 25.07 | 24.76 | 24.93 | 225,941 | +0.19(+0.77%) |
Nov 25, 2022 | 24.75 | 24.82 | 24.71 | 24.74 | 47,435 | +0.01(+0.04%) |
Nov 23, 2022 | 24.96 | 24.99 | 24.73 | 24.73 | 280,642 | -0.23(-0.94%) |
Nov 22, 2022 | 25.05 | 25.05 | 24.95 | 24.96 | 184,846 | -0.14(-0.55%) |
Nov 21, 2022 | 25.11 | 25.17 | 25.03 | 25.10 | 314,571 | +0.21(+0.84%) |
Nov 18, 2022 | 24.91 | 24.95 | 24.84 | 24.89 | 191,081 | +0.05(+0.21%) |
Nov 17, 2022 | 25.02 | 25.02 | 24.84 | 24.84 | 150,877 | +0.06(+0.25%) |
Nov 16, 2022 | 24.72 | 24.82 | 24.68 | 24.78 | 317,627 | +0.05(+0.21%) |
Nov 15, 2022 | 24.67 | 24.86 | 24.64 | 24.73 | 954,781 | -0.12(-0.49%) |
Nov 14, 2022 | 24.81 | 24.92 | 24.69 | 24.85 | 3,342,072 | +0.04(+0.17%) |
Nov 11, 2022 | 24.83 | 24.99 | 24.67 | 24.81 | 508,698 | -0.26(-1.04%) |
Nov 10, 2022 | 25.25 | 25.32 | 25.02 | 25.07 | 2,599,193 | -0.55(-2.13%) |
Nov 09, 2022 | 25.52 | 25.68 | 25.48 | 25.61 | 141,442 | +0.16(+0.61%) |
Nov 08, 2022 | 25.54 | 25.61 | 25.36 | 25.46 | 555,095 | -0.13(-0.51%) |
Nov 07, 2022 | 25.59 | 25.63 | 25.51 | 25.59 | 360,683 | -0.03(-0.14%) |
Nov 04, 2022 | 25.76 | 25.82 | 25.61 | 25.62 | 153,514 | -0.43(-1.67%) |
Nov 03, 2022 | 26.12 | 26.15 | 25.98 | 26.06 | 250,279 | +0.13(+0.50%) |
Nov 02, 2022 | 25.80 | 25.94 | 25.93 | 78,228 | +0.09(+0.34%) | |
Nov 01, 2022 | 25.74 | 25.88 | 25.67 | 25.84 | 359,860 | -0.04(-0.17%) |
Oct 31, 2022 | 25.82 | 25.90 | 25.79 | 25.88 | 95,243 | +0.16(+0.64%) |
Oct 28, 2022 | 25.68 | 25.75 | 25.65 | 25.72 | 270,371 | +0.10(+0.37%) |
Oct 27, 2022 | 25.57 | 25.69 | 25.52 | 25.62 | 542,081 | +0.11(+0.44%) |
Oct 26, 2022 | 25.68 | 25.68 | 25.46 | 25.51 | 494,850 | -0.22(-0.84%) |
Oct 25, 2022 | 25.87 | 25.89 | 25.69 | 25.73 | 955,880 | -0.26(-1.00%) |
Oct 24, 2022 | 25.99 | 26.03 | 25.91 | 25.99 | 100,207 | +0.16(+0.60%) |
Oct 21, 2022 | 26.12 | 26.18 | 25.80 | 25.83 | 410,778 | -0.25(-0.96%) |
Oct 20, 2022 | 26.06 | 26.11 | 25.92 | 26.08 | 195,972 | +0.02(+0.07%) |
Oct 19, 2022 | 26.05 | 26.17 | 26.01 | 26.07 | 278,590 | +0.10(+0.40%) |
Oct 18, 2022 | 25.96 | 26.03 | 25.72 | 25.96 | 560,280 | +0.04(+0.17%) |
Oct 17, 2022 | 26.02 | 26.04 | 25.87 | 25.92 | 287,499 | -0.20(-0.76%) |
Oct 14, 2022 | 26.07 | 26.22 | 25.93 | 26.12 | 122,390 | +0.21(+0.80%) |
Oct 13, 2022 | 26.20 | 26.20 | 25.85 | 25.91 | 403,326 | -0.11(-0.43%) |
Oct 12, 2022 | 26.10 | 26.14 | 25.97 | 26.02 | 143,304 | -0.08(-0.30%) |
Oct 11, 2022 | 26.05 | 26.12 | 25.88 | 26.10 | 119,813 | +0.03(+0.13%) |
Oct 10, 2022 | 26.03 | 26.18 | 25.96 | 26.07 | 141,303 | +0.14(+0.54%) |
Oct 07, 2022 | 25.94 | 25.98 | 25.83 | 25.93 | 138,280 | +0.05(+0.20%) |
Oct 06, 2022 | 25.79 | 25.93 | 25.69 | 25.88 | 341,110 | +0.26(+1.02%) |
Oct 05, 2022 | 25.67 | 25.78 | 25.59 | 25.61 | 207,822 | +0.17(+0.68%) |
Oct 04, 2022 | 25.66 | 25.66 | 25.44 | 25.44 | 692,073 | -0.27(-1.05%) |
Oct 03, 2022 | 25.85 | 25.94 | 25.70 | 25.71 | 1,014,284 | -0.14(-0.54%) |
Sep 30, 2022 | 25.92 | 25.93 | 25.80 | 25.85 | 144,594 | +0.02(+0.07%) |
Sep 29, 2022 | 25.94 | 26.01 | 25.79 | 25.83 | 247,477 | -0.04(-0.17%) |
Sep 28, 2022 | 26.21 | 26.33 | 25.81 | 25.88 | 1,537,328 | -0.25(-0.96%) |
Sep 27, 2022 | 26.09 | 26.20 | 26.00 | 26.13 | 333,426 | -0.02(-0.07%) |
Sep 26, 2022 | 26.02 | 26.21 | 25.94 | 26.14 | 687,196 | +0.22(+0.84%) |
Sep 23, 2022 | 25.73 | 25.99 | 25.73 | 25.93 | 1,745,801 | +0.33(+1.29%) |
Sep 22, 2022 | 25.50 | 25.61 | 25.50 | 25.60 | 315,226 | +0.00(+0.00%) |
Sep 21, 2022 | 25.44 | 25.68 | 25.42 | 25.60 | 247,066 | +0.23(+0.89%) |
Sep 20, 2022 | 25.35 | 25.42 | 25.27 | 25.37 | 221,254 | +0.10(+0.41%) |
Sep 19, 2022 | 25.42 | 25.42 | 25.23 | 25.27 | 450,723 | -0.10(-0.38%) |
Sep 16, 2022 | 25.40 | 25.45 | 25.28 | 25.36 | 597,216 | +0.03(+0.12%) |
Sep 15, 2022 | 25.31 | 25.37 | 25.27 | 25.33 | 104,365 | +0.07(+0.26%) |
Sep 14, 2022 | 25.25 | 25.30 | 25.17 | 25.27 | 61,292 | -0.03(-0.14%) |
Sep 13, 2022 | 25.16 | 25.37 | 25.15 | 25.30 | 228,228 | +0.34(+1.36%) |
Sep 12, 2022 | 25.02 | 25.06 | 24.89 | 24.96 | 129,583 | -0.16(-0.62%) |
Sep 09, 2022 | 25.07 | 25.17 | 25.07 | 25.12 | 190,681 | -0.11(-0.45%) |
Sep 08, 2022 | 25.35 | 25.37 | 25.22 | 25.23 | 212,869 | -0.05(-0.21%) |
Sep 07, 2022 | 25.45 | 25.45 | 25.22 | 25.28 | 741,564 | -0.01(-0.03%) |
Sep 06, 2022 | 25.25 | 25.42 | 25.25 | 25.29 | 4,764,520 | +0.15(+0.59%) |
Sep 02, 2022 | 25.08 | 25.22 | 25.01 | 25.15 | 796,644 | -0.02(-0.07%) |