Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.01 | 26.35 | 25.98 | 26.35 | 22,112 | +0.33(+1.25%) |
Nov 29, 2022 | 26.05 | 26.07 | 26.01 | 26.02 | 7,899 | -0.01(-0.04%) |
Nov 28, 2022 | 26.10 | 26.12 | 26.00 | 26.03 | 12,691 | -0.18(-0.68%) |
Nov 25, 2022 | 26.19 | 26.23 | 26.19 | 26.21 | 2,303 | +0.02(+0.06%) |
Nov 23, 2022 | 26.17 | 26.22 | 26.15 | 26.20 | 4,014 | +0.04(+0.13%) |
Nov 22, 2022 | 26.04 | 26.16 | 26.04 | 26.16 | 5,359 | +0.19(+0.74%) |
Nov 21, 2022 | 26.01 | 26.01 | 25.94 | 25.97 | 22,649 | -0.03(-0.12%) |
Nov 18, 2022 | 26.09 | 26.09 | 25.94 | 26.00 | 16,393 | +0.09(+0.33%) |
Nov 17, 2022 | 25.89 | 25.92 | 25.85 | 25.91 | 2,698 | -0.06(-0.25%) |
Nov 16, 2022 | 25.97 | 25.98 | 25.94 | 25.98 | 6,971 | -0.08(-0.32%) |
Nov 15, 2022 | 26.03 | 26.13 | 26.03 | 26.06 | 21,438 | +0.08(+0.31%) |
Nov 14, 2022 | 26.01 | 26.09 | 25.96 | 25.98 | 10,220 | +0.01(+0.04%) |
Nov 11, 2022 | 25.90 | 26.03 | 25.90 | 25.97 | 9,611 | +0.08(+0.31%) |
Nov 10, 2022 | 25.64 | 25.89 | 25.64 | 25.89 | 8,810 | +0.59(+2.35%) |
Nov 09, 2022 | 25.45 | 25.48 | 25.28 | 25.30 | 9,544 | -0.22(-0.88%) |
Nov 08, 2022 | 25.54 | 25.63 | 25.42 | 25.52 | 26,386 | +0.05(+0.19%) |
Nov 07, 2022 | 25.37 | 25.51 | 25.36 | 25.47 | 13,826 | +0.12(+0.47%) |
Nov 04, 2022 | 25.28 | 25.40 | 25.20 | 25.35 | 4,426 | +0.16(+0.64%) |
Nov 03, 2022 | 25.09 | 25.27 | 25.09 | 25.19 | 11,454 | -0.11(-0.43%) |
Nov 02, 2022 | 25.56 | 25.69 | 25.30 | 25.30 | 49,689 | -0.31(-1.23%) |
Nov 01, 2022 | 25.60 | 25.63 | 25.53 | 25.61 | 12,327 | -0.01(-0.03%) |
Oct 31, 2022 | 25.65 | 25.65 | 25.61 | 25.62 | 8,771 | -0.06(-0.22%) |
Oct 28, 2022 | 25.55 | 25.68 | 25.55 | 25.68 | 4,626 | +0.28(+1.10%) |
Oct 27, 2022 | 25.48 | 25.52 | 25.40 | 25.40 | 8,226 | -0.07(-0.29%) |
Oct 26, 2022 | 25.49 | 25.61 | 25.47 | 25.47 | 35,886 | -0.05(-0.20%) |
Oct 25, 2022 | 25.41 | 25.54 | 25.41 | 25.52 | 3,211 | +0.16(+0.65%) |
Oct 24, 2022 | 25.20 | 25.38 | 25.20 | 25.36 | 18,732 | +0.12(+0.46%) |
Oct 21, 2022 | 24.93 | 25.26 | 24.93 | 25.24 | 5,738 | +0.29(+1.16%) |
Oct 20, 2022 | 25.06 | 25.16 | 24.91 | 24.95 | 5,906 | -0.06(-0.24%) |
Oct 19, 2022 | 25.11 | 25.11 | 24.95 | 25.01 | 4,564 | -0.09(-0.38%) |
Oct 18, 2022 | 25.26 | 25.26 | 25.10 | 25.10 | 372 | +0.11(+0.44%) |
Oct 17, 2022 | 25.01 | 25.02 | 24.97 | 25.00 | 11,675 | +0.26(+1.03%) |
Oct 14, 2022 | 25.03 | 25.03 | 24.73 | 24.74 | 1,893 | -0.24(-0.94%) |
Oct 13, 2022 | 24.50 | 25.02 | 24.50 | 24.98 | 10,623 | +0.26(+1.04%) |
Oct 12, 2022 | 24.80 | 24.80 | 24.71 | 24.72 | 87,414 | -0.03(-0.11%) |
Oct 11, 2022 | 24.69 | 24.89 | 24.69 | 24.75 | 20,800 | -0.10(-0.41%) |
Oct 10, 2022 | 24.88 | 24.93 | 24.79 | 24.85 | 9,022 | -0.07(-0.29%) |
Oct 07, 2022 | 25.02 | 25.03 | 24.91 | 24.92 | 11,905 | -0.34(-1.33%) |
Oct 06, 2022 | 25.36 | 25.36 | 25.26 | 25.26 | 3,387 | -0.11(-0.43%) |
Oct 05, 2022 | 25.23 | 25.42 | 25.23 | 25.37 | 4,931 | -0.01(-0.05%) |
Oct 04, 2022 | 25.32 | 25.41 | 25.32 | 25.38 | 13,298 | +0.29(+1.15%) |
Oct 03, 2022 | 24.82 | 25.09 | 24.82 | 25.09 | 20,155 | +0.30(+1.22%) |
Sep 30, 2022 | 24.95 | 25.06 | 24.79 | 24.79 | 414,580 | -0.18(-0.73%) |
Sep 29, 2022 | 24.99 | 24.99 | 24.86 | 24.97 | 16,633 | -0.23(-0.90%) |
Sep 28, 2022 | 25.01 | 25.25 | 24.98 | 25.20 | 9,857 | +0.24(+0.97%) |
Sep 27, 2022 | 25.14 | 25.15 | 24.90 | 24.96 | 22,121 | -0.04(-0.18%) |
Sep 26, 2022 | 25.09 | 25.11 | 24.94 | 25.00 | 17,561 | -0.05(-0.20%) |
Sep 23, 2022 | 25.16 | 25.16 | 24.96 | 25.05 | 9,697 | -0.29(-1.15%) |
Sep 22, 2022 | 25.30 | 25.34 | 25.30 | 25.34 | 749 | -0.05(-0.21%) |
Sep 21, 2022 | 25.60 | 25.65 | 25.39 | 25.39 | 4,201 | -0.16(-0.64%) |
Sep 20, 2022 | 25.56 | 25.60 | 25.54 | 25.56 | 4,011 | -0.15(-0.59%) |
Sep 19, 2022 | 25.60 | 25.71 | 25.56 | 25.71 | 10,530 | +0.09(+0.34%) |
Sep 16, 2022 | 25.51 | 25.62 | 25.51 | 25.62 | 9,930 | -0.06(-0.23%) |
Sep 15, 2022 | 25.81 | 25.82 | 25.64 | 25.68 | 3,257 | -0.12(-0.45%) |
Sep 14, 2022 | 25.84 | 25.84 | 25.72 | 25.80 | 1,899 | +0.08(+0.30%) |
Sep 13, 2022 | 25.92 | 25.93 | 25.72 | 25.72 | 4,766 | -0.49(-1.87%) |
Sep 12, 2022 | 26.23 | 26.27 | 26.21 | 26.21 | 1,587 | +0.06(+0.24%) |
Sep 09, 2022 | 26.11 | 26.17 | 26.11 | 26.15 | 1,415 | +0.14(+0.55%) |
Sep 08, 2022 | 25.98 | 26.00 | 25.96 | 26.00 | 4,589 | +0.02(+0.09%) |
Sep 07, 2022 | 25.85 | 25.98 | 25.85 | 25.98 | 1,509 | +0.25(+0.97%) |
Sep 06, 2022 | 25.74 | 25.81 | 25.70 | 25.73 | 14,493 | -0.05(-0.20%) |
Sep 02, 2022 | 25.95 | 26.04 | 25.78 | 25.78 | 2,505 | -0.10(-0.39%) |