Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.45 | 27.19 | 26.14 | 27.11 | 383,188 | +0.81(+3.08%) |
Nov 29, 2022 | 25.89 | 26.38 | 25.83 | 26.30 | 406,846 | +0.97(+3.83%) |
Nov 28, 2022 | 25.49 | 25.99 | 25.33 | 25.33 | 161,490 | -0.41(-1.57%) |
Nov 25, 2022 | 25.90 | 26.19 | 25.65 | 25.73 | 200,304 | -0.64(-2.45%) |
Nov 23, 2022 | 25.21 | 26.49 | 25.21 | 26.38 | 281,449 | +0.78(+3.05%) |
Nov 22, 2022 | 25.90 | 26.03 | 25.60 | 25.60 | 456,723 | -0.30(-1.16%) |
Nov 21, 2022 | 25.05 | 25.91 | 25.05 | 25.90 | 297,530 | +0.75(+2.98%) |
Nov 18, 2022 | 25.25 | 25.49 | 25.02 | 25.15 | 384,618 | -0.25(-0.98%) |
Nov 17, 2022 | 26.26 | 26.26 | 25.35 | 25.40 | 473,057 | -1.06(-4.01%) |
Nov 16, 2022 | 27.15 | 27.16 | 26.15 | 26.46 | 375,903 | -0.78(-2.86%) |
Nov 15, 2022 | 27.17 | 27.28 | 26.65 | 27.24 | 331,283 | +0.07(+0.26%) |
Nov 14, 2022 | 27.01 | 27.34 | 26.69 | 27.17 | 312,477 | -0.33(-1.20%) |
Nov 11, 2022 | 27.62 | 27.82 | 27.40 | 27.50 | 251,251 | -0.02(-0.07%) |
Nov 10, 2022 | 27.35 | 27.79 | 27.09 | 27.52 | 458,944 | +0.84(+3.15%) |
Nov 09, 2022 | 27.14 | 27.22 | 26.48 | 26.68 | 484,957 | -0.59(-2.16%) |
Nov 08, 2022 | 26.59 | 27.35 | 26.28 | 27.27 | 562,490 | +1.08(+4.12%) |
Nov 07, 2022 | 26.05 | 26.28 | 25.80 | 26.19 | 386,121 | +0.40(+1.55%) |
Nov 04, 2022 | 25.55 | 25.91 | 25.42 | 25.79 | 417,413 | +0.86(+3.45%) |
Nov 03, 2022 | 24.48 | 25.11 | 24.20 | 24.93 | 249,681 | -0.14(-0.56%) |
Nov 02, 2022 | 25.00 | 25.37 | 24.71 | 25.07 | 556,579 | +0.33(+1.33%) |
Nov 01, 2022 | 25.03 | 25.19 | 24.59 | 24.74 | 300,036 | +0.07(+0.28%) |
Oct 31, 2022 | 25.16 | 25.31 | 24.61 | 24.67 | 364,765 | -0.73(-2.87%) |
Oct 28, 2022 | 25.23 | 25.43 | 24.97 | 25.40 | 820,936 | +0.26(+1.03%) |
Oct 27, 2022 | 24.75 | 25.33 | 24.75 | 25.14 | 337,434 | +0.16(+0.64%) |
Oct 26, 2022 | 24.42 | 25.06 | 24.42 | 24.98 | 474,567 | +0.45(+1.83%) |
Oct 25, 2022 | 23.74 | 24.95 | 23.71 | 24.53 | 958,906 | +0.88(+3.72%) |
Oct 24, 2022 | 24.09 | 24.16 | 23.44 | 23.65 | 708,001 | -0.66(-2.71%) |
Oct 21, 2022 | 23.46 | 24.42 | 23.46 | 24.31 | 526,552 | +0.76(+3.23%) |
Oct 20, 2022 | 23.70 | 24.03 | 23.55 | 23.55 | 404,743 | -0.22(-0.93%) |
Oct 19, 2022 | 23.51 | 23.90 | 23.29 | 23.77 | 327,799 | -0.16(-0.67%) |
Oct 18, 2022 | 24.03 | 24.20 | 23.57 | 23.93 | 375,793 | +0.14(+0.59%) |
Oct 17, 2022 | 23.30 | 23.92 | 23.30 | 23.79 | 413,218 | +0.64(+2.76%) |
Oct 14, 2022 | 24.03 | 24.36 | 23.10 | 23.15 | 431,558 | -0.81(-3.38%) |
Oct 13, 2022 | 23.00 | 24.08 | 22.89 | 23.96 | 378,591 | +0.45(+1.91%) |
Oct 12, 2022 | 24.16 | 24.27 | 23.51 | 23.51 | 539,540 | -0.65(-2.69%) |
Oct 11, 2022 | 24.23 | 24.65 | 23.88 | 24.16 | 398,918 | -0.32(-1.31%) |
Oct 10, 2022 | 24.61 | 24.67 | 24.28 | 24.48 | 164,601 | -0.01(-0.04%) |
Oct 07, 2022 | 24.93 | 24.93 | 24.42 | 24.49 | 249,060 | -0.45(-1.80%) |
Oct 06, 2022 | 24.79 | 25.15 | 24.79 | 24.94 | 299,285 | -0.13(-0.52%) |
Oct 05, 2022 | 25.32 | 25.38 | 24.85 | 25.07 | 424,975 | -0.61(-2.38%) |
Oct 04, 2022 | 25.40 | 25.96 | 25.40 | 25.68 | 437,696 | +0.67(+2.68%) |
Oct 03, 2022 | 24.65 | 25.04 | 24.10 | 25.01 | 854,449 | +1.01(+4.21%) |
Sep 30, 2022 | 24.26 | 24.57 | 23.93 | 24.00 | 692,124 | -0.04(-0.17%) |
Sep 29, 2022 | 24.30 | 24.36 | 23.62 | 24.04 | 595,829 | -0.39(-1.60%) |
Sep 28, 2022 | 24.36 | 24.57 | 23.86 | 24.43 | 627,333 | +0.43(+1.79%) |
Sep 27, 2022 | 24.01 | 24.39 | 23.71 | 24.00 | 492,124 | +0.30(+1.27%) |
Sep 26, 2022 | 24.01 | 24.47 | 23.64 | 23.70 | 746,837 | -0.83(-3.38%) |
Sep 23, 2022 | 24.92 | 24.98 | 24.30 | 24.53 | 1,061,479 | -1.01(-3.95%) |
Sep 22, 2022 | 26.27 | 26.30 | 25.46 | 25.54 | 725,011 | -0.44(-1.69%) |
Sep 21, 2022 | 26.01 | 26.55 | 25.83 | 25.98 | 725,635 | -0.02(-0.08%) |
Sep 20, 2022 | 26.73 | 26.78 | 25.95 | 26.00 | 689,312 | -1.26(-4.62%) |
Sep 19, 2022 | 26.88 | 27.30 | 26.72 | 27.26 | 378,158 | +0.32(+1.19%) |
Sep 16, 2022 | 26.75 | 27.05 | 26.68 | 26.94 | 689,833 | -0.09(-0.33%) |
Sep 15, 2022 | 27.94 | 27.94 | 27.01 | 27.03 | 766,705 | -0.82(-2.94%) |
Sep 14, 2022 | 27.41 | 28.24 | 27.41 | 27.85 | 1,827,566 | +0.40(+1.46%) |
Sep 13, 2022 | 28.11 | 28.26 | 27.30 | 27.45 | 807,240 | -1.07(-3.75%) |
Sep 12, 2022 | 28.60 | 28.95 | 28.24 | 28.52 | 652,871 | +0.12(+0.42%) |
Sep 09, 2022 | 28.95 | 29.33 | 28.20 | 28.40 | 856,306 | -0.33(-1.15%) |
Sep 08, 2022 | 28.15 | 28.93 | 28.15 | 28.73 | 532,332 | +0.40(+1.41%) |
Sep 07, 2022 | 28.40 | 28.72 | 28.27 | 28.33 | 1,845,488 | -0.32(-1.12%) |
Sep 06, 2022 | 30.17 | 30.26 | 28.51 | 28.65 | 2,473,540 | -0.96(-3.24%) |
Sep 02, 2022 | 27.64 | 29.76 | 27.57 | 29.61 | 5,211,769 | +2.17(+7.91%) |