Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.00 | 26.23 | 25.60 | 26.20 | 116,463 | +0.16(+0.63%) |
Nov 29, 2022 | 25.86 | 26.20 | 25.84 | 26.04 | 84,919 | +0.19(+0.74%) |
Nov 28, 2022 | 25.95 | 26.06 | 25.75 | 25.85 | 77,887 | -0.16(-0.63%) |
Nov 25, 2022 | 25.81 | 26.06 | 25.64 | 26.01 | 37,436 | +0.31(+1.20%) |
Nov 23, 2022 | 25.69 | 25.90 | 25.63 | 25.71 | 64,103 | -0.12(-0.46%) |
Nov 22, 2022 | 25.52 | 25.87 | 25.50 | 25.82 | 52,866 | +0.34(+1.35%) |
Nov 21, 2022 | 25.48 | 25.71 | 25.34 | 25.48 | 66,825 | -0.21(-0.81%) |
Nov 18, 2022 | 26.04 | 26.10 | 25.53 | 25.69 | 96,377 | -0.01(-0.04%) |
Nov 17, 2022 | 25.15 | 26.01 | 25.14 | 25.70 | 152,367 | +0.29(+1.14%) |
Nov 16, 2022 | 24.74 | 25.49 | 24.03 | 25.41 | 159,742 | +0.89(+3.62%) |
Nov 15, 2022 | 25.70 | 25.70 | 24.01 | 24.52 | 198,375 | -0.04(-0.15%) |
Nov 14, 2022 | 25.31 | 25.31 | 24.55 | 24.55 | 110,202 | -0.76(-3.01%) |
Nov 11, 2022 | 25.44 | 25.71 | 25.19 | 25.32 | 68,545 | -0.09(-0.36%) |
Nov 10, 2022 | 25.38 | 25.49 | 24.96 | 25.41 | 203,546 | +0.81(+3.28%) |
Nov 09, 2022 | 24.90 | 25.23 | 24.53 | 24.60 | 57,916 | -0.32(-1.27%) |
Nov 08, 2022 | 25.12 | 25.31 | 24.74 | 24.92 | 149,059 | -0.08(-0.33%) |
Nov 07, 2022 | 24.42 | 25.16 | 24.24 | 25.00 | 120,686 | +0.58(+2.38%) |
Nov 04, 2022 | 24.24 | 24.45 | 23.92 | 24.42 | 127,999 | +0.46(+1.93%) |
Nov 03, 2022 | 24.16 | 24.44 | 23.67 | 23.96 | 109,446 | -0.52(-2.11%) |
Nov 02, 2022 | 24.64 | 24.99 | 24.18 | 24.47 | 146,643 | -0.32(-1.28%) |
Nov 01, 2022 | 24.81 | 24.96 | 24.62 | 24.79 | 84,351 | -0.02(-0.07%) |
Oct 31, 2022 | 24.53 | 24.86 | 24.33 | 24.81 | 96,777 | +0.13(+0.51%) |
Oct 28, 2022 | 24.29 | 24.88 | 24.18 | 24.68 | 137,040 | +0.44(+1.83%) |
Oct 27, 2022 | 23.84 | 24.35 | 23.82 | 24.24 | 149,072 | +0.52(+2.18%) |
Oct 26, 2022 | 23.75 | 24.10 | 23.66 | 23.72 | 91,354 | +0.01(+0.04%) |
Oct 25, 2022 | 23.20 | 23.77 | 23.20 | 23.71 | 224,126 | +0.42(+1.79%) |
Oct 24, 2022 | 23.03 | 23.29 | 22.93 | 23.29 | 117,254 | +0.24(+1.02%) |
Oct 21, 2022 | 23.10 | 23.26 | 22.60 | 23.06 | 93,130 | +0.02(+0.08%) |
Oct 20, 2022 | 23.00 | 23.28 | 22.75 | 23.04 | 80,015 | -0.07(-0.31%) |
Oct 19, 2022 | 22.81 | 23.23 | 22.75 | 23.11 | 141,310 | +0.04(+0.19%) |
Oct 18, 2022 | 23.37 | 23.88 | 22.96 | 23.07 | 91,380 | -0.06(-0.27%) |
Oct 17, 2022 | 22.56 | 23.31 | 22.56 | 23.13 | 96,639 | +0.89(+4.01%) |
Oct 14, 2022 | 22.85 | 23.08 | 22.19 | 22.24 | 85,471 | -0.44(-1.93%) |
Oct 13, 2022 | 21.80 | 22.70 | 21.24 | 22.67 | 145,707 | +1.03(+4.74%) |
Oct 12, 2022 | 21.75 | 21.86 | 21.44 | 21.65 | 128,539 | +0.00(+0.00%) |
Oct 11, 2022 | 21.47 | 21.98 | 21.44 | 21.65 | 92,122 | +0.03(+0.12%) |
Oct 10, 2022 | 21.35 | 21.78 | 21.24 | 21.62 | 128,757 | +0.25(+1.17%) |
Oct 07, 2022 | 21.79 | 21.79 | 21.07 | 21.37 | 107,247 | -0.45(-2.04%) |
Oct 06, 2022 | 21.98 | 22.13 | 21.72 | 21.82 | 58,966 | -0.28(-1.25%) |
Oct 05, 2022 | 22.31 | 22.33 | 21.89 | 22.09 | 75,876 | -0.44(-1.94%) |
Oct 04, 2022 | 21.98 | 22.56 | 21.98 | 22.53 | 155,271 | +0.89(+4.12%) |
Oct 03, 2022 | 21.43 | 21.83 | 21.19 | 21.64 | 155,761 | +0.50(+2.36%) |
Sep 30, 2022 | 20.55 | 21.22 | 20.52 | 21.14 | 720,807 | +0.52(+2.51%) |
Sep 29, 2022 | 21.47 | 21.47 | 20.59 | 20.62 | 78,045 | -1.06(-4.90%) |
Sep 28, 2022 | 21.53 | 21.81 | 21.51 | 21.68 | 44,277 | +0.23(+1.08%) |
Sep 27, 2022 | 21.76 | 22.09 | 21.45 | 21.45 | 65,976 | -0.21(-0.95%) |
Sep 26, 2022 | 21.93 | 22.36 | 21.47 | 21.66 | 92,959 | -0.45(-2.02%) |
Sep 23, 2022 | 22.63 | 22.63 | 21.75 | 22.10 | 74,647 | -0.61(-2.67%) |
Sep 22, 2022 | 22.92 | 22.94 | 22.49 | 22.71 | 76,135 | -0.22(-0.97%) |
Sep 21, 2022 | 22.98 | 23.14 | 22.73 | 22.93 | 79,978 | +0.03(+0.12%) |
Sep 20, 2022 | 22.84 | 23.12 | 22.33 | 22.91 | 109,490 | -0.20(-0.85%) |
Sep 19, 2022 | 22.85 | 23.11 | 22.68 | 23.10 | 80,304 | +0.20(+0.86%) |
Sep 16, 2022 | 23.18 | 23.20 | 22.77 | 22.91 | 255,983 | -0.34(-1.46%) |
Sep 15, 2022 | 23.42 | 23.62 | 23.19 | 23.25 | 64,685 | -0.23(-0.99%) |
Sep 14, 2022 | 23.37 | 23.85 | 23.26 | 23.48 | 78,248 | +0.04(+0.15%) |
Sep 13, 2022 | 23.76 | 23.85 | 23.28 | 23.44 | 56,413 | -0.63(-2.63%) |
Sep 12, 2022 | 23.62 | 24.24 | 23.44 | 24.08 | 48,920 | +0.62(+2.62%) |
Sep 09, 2022 | 23.27 | 23.48 | 23.20 | 23.46 | 39,532 | +0.31(+1.35%) |
Sep 08, 2022 | 23.38 | 23.40 | 23.00 | 23.15 | 53,176 | -0.27(-1.14%) |
Sep 07, 2022 | 23.09 | 23.47 | 22.82 | 23.42 | 69,646 | +0.37(+1.59%) |
Sep 06, 2022 | 23.32 | 23.32 | 22.84 | 23.05 | 50,314 | -0.12(-0.50%) |
Sep 02, 2022 | 23.67 | 23.70 | 23.00 | 23.17 | 49,010 | -0.42(-1.78%) |