Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.36 | 24.60 | 24.26 | 24.59 | 617,752 | +0.18(+0.74%) |
Nov 29, 2022 | 24.39 | 24.50 | 24.35 | 24.41 | 206,864 | -0.10(-0.42%) |
Nov 28, 2022 | 24.52 | 24.55 | 24.39 | 24.52 | 1,214,666 | +0.04(+0.15%) |
Nov 25, 2022 | 24.41 | 24.48 | 24.39 | 24.48 | 83,840 | +0.04(+0.15%) |
Nov 23, 2022 | 24.33 | 24.45 | 24.28 | 24.44 | 256,684 | +0.22(+0.90%) |
Nov 22, 2022 | 24.21 | 24.30 | 24.18 | 24.22 | 231,239 | +0.11(+0.47%) |
Nov 21, 2022 | 24.18 | 24.18 | 24.07 | 24.11 | 285,443 | +0.10(+0.42%) |
Nov 18, 2022 | 24.07 | 24.11 | 23.98 | 24.01 | 494,219 | -0.02(-0.08%) |
Nov 17, 2022 | 24.10 | 24.15 | 24.01 | 24.03 | 293,314 | -0.19(-0.78%) |
Nov 16, 2022 | 24.11 | 24.29 | 24.08 | 24.22 | 634,641 | +0.18(+0.74%) |
Nov 15, 2022 | 23.94 | 24.04 | 23.91 | 24.04 | 246,032 | +0.28(+1.19%) |
Nov 14, 2022 | 23.83 | 23.84 | 23.73 | 23.76 | 292,438 | -0.12(-0.51%) |
Nov 11, 2022 | 23.87 | 23.93 | 23.82 | 23.88 | 378,814 | +0.06(+0.24%) |
Nov 10, 2022 | 23.68 | 23.94 | 23.68 | 23.82 | 875,818 | +0.50(+2.14%) |
Nov 09, 2022 | 23.29 | 23.39 | 23.21 | 23.32 | 174,853 | -0.06(-0.24%) |
Nov 08, 2022 | 23.27 | 23.39 | 23.21 | 23.38 | 377,123 | +0.14(+0.61%) |
Nov 07, 2022 | 23.33 | 23.33 | 23.14 | 23.24 | 375,235 | -0.05(-0.20%) |
Nov 04, 2022 | 23.33 | 23.39 | 23.25 | 23.29 | 357,252 | -0.01(-0.04%) |
Nov 03, 2022 | 23.21 | 23.41 | 23.21 | 23.29 | 458,142 | -0.14(-0.60%) |
Nov 02, 2022 | 23.47 | 23.40 | 23.44 | 428,150 | -0.02(-0.08%) | |
Nov 01, 2022 | 23.60 | 23.62 | 23.40 | 23.45 | 331,600 | +0.07(+0.28%) |
Oct 31, 2022 | 23.44 | 23.47 | 23.29 | 23.39 | 287,022 | -0.15(-0.64%) |
Oct 28, 2022 | 23.52 | 23.59 | 23.45 | 23.54 | 276,939 | -0.10(-0.44%) |
Oct 27, 2022 | 23.60 | 23.68 | 23.49 | 23.64 | 364,385 | +0.12(+0.52%) |
Oct 26, 2022 | 23.46 | 23.54 | 23.44 | 23.52 | 427,049 | +0.16(+0.69%) |
Oct 25, 2022 | 23.27 | 23.41 | 23.27 | 23.36 | 357,314 | +0.29(+1.27%) |
Oct 24, 2022 | 23.13 | 23.16 | 22.97 | 23.07 | 419,580 | -0.07(-0.30%) |
Oct 21, 2022 | 23.05 | 23.21 | 23.04 | 23.14 | 220,691 | -0.09(-0.40%) |
Oct 20, 2022 | 23.36 | 23.43 | 23.20 | 23.23 | 333,589 | -0.18(-0.76%) |
Oct 19, 2022 | 23.50 | 23.53 | 23.36 | 23.41 | 586,278 | -0.27(-1.15%) |
Oct 18, 2022 | 23.65 | 23.72 | 23.52 | 23.68 | 248,594 | +0.07(+0.28%) |
Oct 17, 2022 | 23.80 | 23.83 | 23.60 | 23.62 | 799,211 | +0.03(+0.12%) |
Oct 14, 2022 | 23.91 | 23.93 | 23.59 | 23.59 | 612,047 | -0.28(-1.18%) |
Oct 13, 2022 | 23.65 | 23.93 | 23.65 | 23.87 | 443,942 | -0.14(-0.59%) |
Oct 12, 2022 | 23.77 | 24.01 | 23.77 | 24.01 | 1,439,986 | +0.23(+0.95%) |
Oct 11, 2022 | 23.83 | 23.97 | 23.72 | 23.79 | 302,621 | -0.09(-0.39%) |
Oct 10, 2022 | 23.95 | 23.99 | 23.79 | 23.88 | 311,468 | -0.14(-0.59%) |
Oct 07, 2022 | 23.93 | 24.13 | 23.93 | 24.02 | 446,943 | -0.11(-0.47%) |
Oct 06, 2022 | 24.14 | 24.23 | 24.03 | 24.13 | 242,894 | -0.06(-0.23%) |
Oct 05, 2022 | 24.22 | 24.22 | 24.01 | 24.19 | 1,525,395 | -0.18(-0.73%) |
Oct 04, 2022 | 24.45 | 24.51 | 24.29 | 24.37 | 892,671 | +0.05(+0.19%) |
Oct 03, 2022 | 24.33 | 24.53 | 24.28 | 24.32 | 445,272 | +0.23(+0.97%) |
Sep 30, 2022 | 24.28 | 24.42 | 24.05 | 24.09 | 731,831 | -0.12(-0.50%) |
Sep 29, 2022 | 24.21 | 24.32 | 24.14 | 24.21 | 303,990 | -0.16(-0.65%) |
Sep 28, 2022 | 24.11 | 24.41 | 24.08 | 24.37 | 679,731 | +0.58(+2.45%) |
Sep 27, 2022 | 24.17 | 24.20 | 23.79 | 23.79 | 3,160,190 | -0.39(-1.63%) |
Sep 26, 2022 | 24.44 | 24.44 | 24.11 | 24.18 | 915,109 | -0.35(-1.42%) |
Sep 23, 2022 | 24.47 | 24.59 | 24.41 | 24.53 | 434,045 | +0.05(+0.19%) |
Sep 22, 2022 | 24.59 | 24.60 | 24.44 | 24.48 | 1,712,182 | -0.33(-1.32%) |
Sep 21, 2022 | 24.72 | 24.81 | 24.58 | 24.81 | 865,192 | +0.18(+0.72%) |
Sep 20, 2022 | 24.64 | 24.74 | 24.57 | 24.63 | 519,856 | -0.24(-0.98%) |
Sep 19, 2022 | 24.75 | 24.90 | 24.75 | 24.88 | 693,960 | +0.08(+0.32%) |
Sep 16, 2022 | 24.83 | 24.95 | 24.79 | 24.80 | 432,776 | -0.09(-0.38%) |
Sep 15, 2022 | 24.95 | 25.01 | 24.81 | 24.89 | 563,259 | -0.03(-0.11%) |
Sep 14, 2022 | 24.97 | 25.05 | 24.90 | 24.92 | 656,654 | +0.05(+0.19%) |
Sep 13, 2022 | 24.91 | 24.98 | 24.82 | 24.87 | 2,010,851 | -0.11(-0.45%) |
Sep 12, 2022 | 25.08 | 25.19 | 24.94 | 24.98 | 763,376 | -0.01(-0.04%) |
Sep 09, 2022 | 25.03 | 25.10 | 24.97 | 24.99 | 825,434 | +0.03(+0.11%) |
Sep 08, 2022 | 25.18 | 25.28 | 24.96 | 24.97 | 2,760,335 | -0.26(-1.04%) |
Sep 07, 2022 | 25.09 | 25.26 | 25.08 | 25.23 | 665,395 | +0.24(+0.97%) |
Sep 06, 2022 | 25.22 | 25.22 | 24.96 | 24.98 | 1,293,771 | -0.40(-1.59%) |
Sep 02, 2022 | 25.28 | 25.42 | 25.28 | 25.39 | 249,773 | +0.08(+0.33%) |