Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.03 | 26.62 | 25.85 | 26.62 | 7,836 | +0.68(+2.62%) |
Nov 29, 2022 | 25.70 | 25.98 | 25.63 | 25.94 | 4,346 | +0.28(+1.08%) |
Nov 28, 2022 | 25.70 | 26.09 | 25.14 | 25.66 | 14,071 | -0.03(-0.13%) |
Nov 25, 2022 | 25.31 | 27.77 | 25.31 | 25.69 | 8,829 | +0.42(+1.65%) |
Nov 23, 2022 | 25.36 | 26.89 | 24.87 | 25.28 | 9,519 | +0.05(+0.19%) |
Nov 22, 2022 | 25.23 | 25.63 | 24.94 | 25.23 | 15,451 | +0.11(+0.42%) |
Nov 21, 2022 | 24.81 | 26.08 | 24.40 | 25.12 | 10,816 | +0.31(+1.23%) |
Nov 18, 2022 | 24.70 | 24.82 | 24.62 | 24.82 | 1,564 | -0.03(-0.12%) |
Nov 16, 2022 | 24.85 | 523 | +0.05(+0.19%) | |||
Nov 15, 2022 | 24.76 | 24.80 | 24.50 | 24.80 | 4,486 | +0.01(+0.04%) |
Nov 14, 2022 | 24.33 | 24.79 | 24.24 | 24.79 | 4,074 | +0.17(+0.70%) |
Nov 11, 2022 | 24.57 | 24.70 | 24.17 | 24.62 | 4,132 | -0.33(-1.32%) |
Nov 10, 2022 | 24.88 | 24.94 | 24.88 | 24.94 | 1,465 | +0.43(+1.77%) |
Nov 09, 2022 | 24.41 | 24.89 | 24.34 | 24.51 | 16,071 | -0.57(-2.29%) |
Nov 08, 2022 | 24.19 | 25.47 | 24.18 | 25.09 | 17,316 | +0.89(+3.68%) |
Nov 07, 2022 | 24.02 | 24.27 | 24.02 | 24.19 | 4,120 | +0.49(+2.08%) |
Nov 04, 2022 | 23.95 | 24.19 | 23.70 | 23.70 | 3,060 | -0.43(-1.77%) |
Nov 03, 2022 | 24.20 | 24.41 | 23.79 | 24.13 | 10,485 | -0.23(-0.94%) |
Nov 02, 2022 | 24.28 | 24.49 | 24.28 | 24.36 | 5,622 | +0.04(+0.16%) |
Nov 01, 2022 | 24.31 | 25.18 | 23.50 | 24.32 | 38,371 | +0.38(+1.60%) |
Oct 31, 2022 | 23.94 | 24.71 | 23.37 | 23.94 | 46,074 | +0.01(+0.04%) |
Oct 28, 2022 | 24.14 | 24.34 | 23.93 | 23.93 | 76,354 | -0.01(-0.04%) |
Oct 27, 2022 | 24.36 | 24.85 | 23.67 | 23.94 | 7,774 | -0.19(-0.79%) |
Oct 26, 2022 | 23.51 | 24.85 | 23.51 | 24.13 | 10,772 | +1.24(+5.44%) |
Oct 25, 2022 | 22.60 | 23.12 | 22.60 | 22.88 | 4,530 | +0.37(+1.66%) |
Oct 21, 2022 | 22.51 | 139 | +0.15(+0.69%) | |||
Oct 20, 2022 | 23.12 | 23.17 | 22.36 | 22.36 | 4,885 | -0.70(-3.03%) |
Oct 19, 2022 | 23.12 | 23.12 | 22.80 | 23.06 | 2,416 | -0.11(-0.50%) |
Oct 18, 2022 | 22.62 | 23.17 | 22.50 | 23.17 | 3,631 | +0.96(+4.31%) |
Oct 17, 2022 | 22.31 | 22.31 | 22.21 | 22.21 | 1,918 | +0.19(+0.87%) |
Oct 13, 2022 | 22.02 | 1,295 | +0.51(+2.36%) | |||
Oct 11, 2022 | 21.51 | 509 | +0.07(+0.31%) | |||
Oct 07, 2022 | 21.45 | 667 | -0.45(-2.06%) | |||
Oct 06, 2022 | 21.75 | 21.96 | 21.73 | 21.90 | 2,259 | +0.30(+1.37%) |
Oct 05, 2022 | 21.72 | 21.98 | 21.60 | 21.60 | 4,302 | -0.16(-0.75%) |
Oct 04, 2022 | 21.65 | 21.76 | 21.65 | 21.76 | 1,385 | -0.16(-0.74%) |
Oct 03, 2022 | 21.60 | 22.28 | 21.60 | 21.93 | 9,458 | +0.69(+3.25%) |
Sep 30, 2022 | 21.56 | 21.60 | 21.24 | 21.24 | 11,183 | -0.17(-0.80%) |
Sep 29, 2022 | 21.45 | 21.88 | 21.32 | 21.41 | 5,827 | -0.15(-0.71%) |
Sep 28, 2022 | 21.62 | 23.55 | 21.56 | 21.56 | 9,545 | -0.03(-0.13%) |
Sep 27, 2022 | 21.61 | 22.18 | 21.42 | 21.59 | 15,056 | +0.06(+0.27%) |
Sep 26, 2022 | 21.65 | 21.69 | 21.24 | 21.53 | 8,346 | -0.30(-1.36%) |
Sep 23, 2022 | 21.69 | 21.85 | 21.40 | 21.83 | 5,038 | -0.13(-0.61%) |
Sep 22, 2022 | 21.93 | 21.97 | 21.60 | 21.96 | 10,881 | -0.15(-0.69%) |
Sep 21, 2022 | 21.91 | 23.00 | 21.91 | 22.12 | 10,494 | +0.11(+0.48%) |
Sep 20, 2022 | 21.29 | 22.10 | 21.26 | 22.01 | 12,251 | +0.39(+1.81%) |
Sep 19, 2022 | 21.41 | 21.73 | 21.31 | 21.62 | 8,071 | +0.21(+0.98%) |
Sep 16, 2022 | 22.97 | 22.97 | 21.41 | 21.41 | 36,027 | -1.10(-4.87%) |
Sep 15, 2022 | 22.79 | 22.86 | 22.10 | 22.51 | 103,979 | -0.33(-1.46%) |
Sep 14, 2022 | 23.10 | 23.14 | 22.80 | 22.84 | 7,054 | -0.15(-0.66%) |
Sep 13, 2022 | 23.22 | 23.22 | 22.40 | 22.99 | 10,692 | -0.41(-1.75%) |
Sep 12, 2022 | 22.91 | 23.40 | 22.91 | 23.40 | 11,823 | +0.10(+0.45%) |
Sep 09, 2022 | 23.29 | 23.37 | 23.29 | 23.30 | 6,699 | +0.00(+0.00%) |
Sep 08, 2022 | 23.08 | 23.30 | 23.01 | 23.30 | 3,772 | +0.04(+0.16%) |
Sep 07, 2022 | 22.68 | 23.56 | 22.53 | 23.26 | 16,889 | +1.05(+4.72%) |
Sep 06, 2022 | 22.34 | 22.50 | 22.00 | 22.21 | 10,990 | -0.29(-1.27%) |
Sep 02, 2022 | 22.39 | 22.50 | 22.38 | 22.50 | 2,368 | +0.10(+0.47%) |