Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.66 | 27.02 | 26.43 | 26.85 | 884,735 | +0.03(+0.10%) |
Nov 29, 2022 | 26.60 | 26.90 | 26.55 | 26.82 | 516,487 | +0.67(+2.57%) |
Nov 28, 2022 | 26.36 | 26.56 | 26.15 | 26.15 | 595,710 | -0.80(-2.96%) |
Nov 25, 2022 | 26.73 | 27.02 | 26.73 | 26.95 | 340,621 | +0.33(+1.23%) |
Nov 23, 2022 | 26.36 | 26.66 | 26.25 | 26.62 | 413,286 | +0.35(+1.35%) |
Nov 22, 2022 | 25.91 | 26.32 | 25.84 | 26.27 | 637,890 | +0.98(+3.87%) |
Nov 21, 2022 | 25.36 | 25.37 | 24.80 | 25.29 | 996,086 | -0.74(-2.85%) |
Nov 18, 2022 | 26.01 | 26.13 | 25.66 | 26.03 | 973,571 | -0.26(-0.98%) |
Nov 17, 2022 | 26.02 | 26.30 | 25.82 | 26.29 | 530,572 | -0.24(-0.91%) |
Nov 16, 2022 | 26.69 | 26.77 | 26.46 | 26.53 | 502,955 | -0.29(-1.06%) |
Nov 15, 2022 | 26.77 | 26.95 | 26.54 | 26.82 | 533,892 | +0.25(+0.94%) |
Nov 14, 2022 | 26.43 | 26.77 | 26.43 | 26.57 | 653,245 | +0.19(+0.71%) |
Nov 11, 2022 | 26.23 | 26.47 | 26.09 | 26.38 | 598,936 | +0.70(+2.75%) |
Nov 10, 2022 | 25.35 | 25.68 | 24.96 | 25.68 | 1,032,453 | +1.03(+4.16%) |
Nov 09, 2022 | 25.18 | 25.36 | 24.65 | 24.65 | 381,538 | -0.80(-3.16%) |
Nov 08, 2022 | 25.44 | 25.68 | 25.30 | 25.45 | 416,269 | +0.08(+0.32%) |
Nov 07, 2022 | 25.42 | 25.48 | 25.30 | 25.37 | 336,581 | +0.48(+1.94%) |
Nov 04, 2022 | 24.71 | 24.92 | 24.44 | 24.89 | 365,730 | +0.99(+4.14%) |
Nov 03, 2022 | 23.55 | 23.94 | 23.47 | 23.90 | 375,437 | +0.37(+1.59%) |
Nov 02, 2022 | 24.08 | 24.12 | 23.51 | 23.53 | 351,143 | -0.38(-1.61%) |
Nov 01, 2022 | 24.15 | 24.15 | 23.66 | 23.91 | 366,278 | +0.40(+1.71%) |
Oct 31, 2022 | 23.24 | 23.58 | 23.18 | 23.51 | 351,982 | +0.07(+0.30%) |
Oct 28, 2022 | 23.50 | 23.60 | 23.21 | 23.44 | 496,132 | +0.50(+2.18%) |
Oct 27, 2022 | 22.85 | 23.23 | 22.84 | 22.94 | 427,087 | +0.52(+2.31%) |
Oct 26, 2022 | 22.12 | 22.56 | 22.12 | 22.42 | 390,406 | +0.52(+2.36%) |
Oct 25, 2022 | 21.79 | 21.97 | 21.68 | 21.90 | 302,672 | +0.20(+0.90%) |
Oct 24, 2022 | 21.54 | 21.87 | 21.50 | 21.70 | 868,417 | +0.42(+1.97%) |
Oct 21, 2022 | 20.93 | 21.31 | 20.83 | 21.29 | 569,489 | +0.29(+1.40%) |
Oct 20, 2022 | 21.20 | 21.32 | 20.98 | 20.99 | 622,670 | +0.06(+0.30%) |
Oct 19, 2022 | 20.62 | 20.93 | 20.58 | 20.93 | 595,790 | +0.32(+1.56%) |
Oct 18, 2022 | 20.87 | 20.93 | 20.47 | 20.61 | 321,596 | -0.12(-0.60%) |
Oct 17, 2022 | 20.70 | 20.86 | 20.65 | 20.73 | 469,336 | +0.48(+2.38%) |
Oct 14, 2022 | 20.64 | 20.69 | 20.24 | 20.25 | 483,150 | -0.25(-1.22%) |
Oct 13, 2022 | 19.69 | 20.59 | 19.69 | 20.50 | 477,620 | +0.91(+4.65%) |
Oct 12, 2022 | 19.62 | 19.82 | 19.53 | 19.59 | 343,867 | -0.18(-0.90%) |
Oct 11, 2022 | 19.91 | 20.20 | 19.73 | 19.77 | 453,186 | -0.52(-2.55%) |
Oct 10, 2022 | 20.46 | 20.57 | 20.29 | 20.29 | 464,033 | -0.17(-0.83%) |
Oct 07, 2022 | 20.61 | 20.77 | 20.35 | 20.46 | 501,505 | -0.08(-0.39%) |
Oct 06, 2022 | 20.43 | 20.70 | 20.41 | 20.54 | 268,554 | -0.21(-0.99%) |
Oct 05, 2022 | 20.55 | 20.87 | 20.33 | 20.74 | 506,115 | +0.15(+0.74%) |
Oct 04, 2022 | 20.29 | 20.62 | 20.26 | 20.59 | 490,093 | +0.75(+3.78%) |
Oct 03, 2022 | 19.59 | 19.84 | 19.57 | 19.84 | 553,040 | +0.97(+5.16%) |
Sep 30, 2022 | 18.90 | 19.14 | 18.83 | 18.87 | 368,970 | -0.09(-0.47%) |
Sep 29, 2022 | 18.59 | 18.99 | 18.40 | 18.96 | 579,315 | +0.02(+0.09%) |
Sep 28, 2022 | 18.36 | 19.88 | 18.30 | 18.94 | 520,525 | +0.53(+2.86%) |
Sep 27, 2022 | 18.47 | 18.75 | 18.23 | 18.41 | 691,734 | +0.17(+0.93%) |
Sep 26, 2022 | 18.35 | 18.62 | 18.19 | 18.24 | 798,790 | -0.37(-1.97%) |
Sep 23, 2022 | 19.00 | 19.00 | 18.48 | 18.61 | 774,036 | -1.17(-5.91%) |
Sep 22, 2022 | 20.02 | 20.09 | 19.78 | 19.78 | 354,975 | +0.14(+0.73%) |
Sep 21, 2022 | 20.15 | 20.17 | 19.63 | 19.63 | 342,394 | -0.30(-1.52%) |
Sep 20, 2022 | 19.94 | 19.94 | 19.71 | 19.94 | 282,353 | -0.24(-1.19%) |
Sep 19, 2022 | 19.68 | 20.20 | 19.68 | 20.18 | 532,632 | +0.13(+0.62%) |
Sep 16, 2022 | 19.90 | 20.09 | 19.76 | 20.05 | 763,748 | -0.04(-0.22%) |
Sep 15, 2022 | 20.18 | 20.32 | 20.02 | 20.10 | 696,837 | -0.53(-2.55%) |
Sep 14, 2022 | 20.59 | 20.90 | 20.49 | 20.62 | 622,738 | +0.20(+0.99%) |
Sep 13, 2022 | 20.64 | 20.92 | 20.41 | 20.42 | 417,405 | -0.85(-3.99%) |
Sep 12, 2022 | 21.15 | 21.38 | 21.03 | 21.27 | 942,092 | +0.60(+2.92%) |
Sep 09, 2022 | 20.52 | 20.71 | 20.48 | 20.67 | 424,644 | +0.45(+2.21%) |
Sep 08, 2022 | 19.96 | 20.31 | 19.89 | 20.22 | 630,168 | -0.15(-0.73%) |
Sep 07, 2022 | 20.19 | 20.41 | 19.99 | 20.37 | 552,934 | -0.29(-1.40%) |
Sep 06, 2022 | 20.67 | 20.80 | 20.43 | 20.66 | 499,025 | -0.20(-0.97%) |
Sep 02, 2022 | 21.18 | 21.34 | 20.78 | 20.86 | 558,316 | +0.46(+2.23%) |