Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.12 | 23.17 | 22.86 | 23.11 | 310,825 | +0.34(+1.47%) |
Nov 29, 2022 | 22.85 | 22.91 | 22.64 | 22.77 | 255,181 | +0.06(+0.28%) |
Nov 28, 2022 | 22.97 | 23.01 | 22.70 | 22.71 | 255,270 | -0.46(-2.00%) |
Nov 25, 2022 | 22.97 | 23.25 | 22.97 | 23.17 | 124,003 | +0.26(+1.15%) |
Nov 23, 2022 | 22.85 | 22.93 | 22.75 | 22.91 | 223,695 | -0.21(-0.90%) |
Nov 22, 2022 | 23.18 | 23.24 | 23.00 | 23.12 | 249,018 | -0.17(-0.74%) |
Nov 21, 2022 | 23.29 | 23.44 | 23.16 | 23.29 | 227,892 | -0.09(-0.39%) |
Nov 18, 2022 | 23.14 | 23.57 | 23.14 | 23.38 | 204,679 | +0.12(+0.51%) |
Nov 17, 2022 | 23.04 | 23.27 | 22.89 | 23.26 | 299,582 | +0.01(+0.04%) |
Nov 16, 2022 | 23.32 | 23.51 | 23.20 | 23.25 | 247,879 | -0.17(-0.74%) |
Nov 15, 2022 | 23.46 | 23.67 | 23.35 | 23.42 | 283,822 | -0.01(-0.04%) |
Nov 14, 2022 | 23.32 | 23.69 | 23.26 | 23.43 | 349,946 | -0.13(-0.54%) |
Nov 11, 2022 | 24.23 | 24.31 | 23.32 | 23.56 | 431,727 | -0.76(-3.13%) |
Nov 10, 2022 | 24.48 | 24.59 | 24.19 | 24.32 | 336,200 | +0.44(+1.82%) |
Nov 09, 2022 | 24.11 | 24.27 | 23.89 | 23.89 | 276,425 | -0.45(-1.86%) |
Nov 08, 2022 | 24.33 | 24.54 | 24.13 | 24.34 | 191,741 | -0.13(-0.52%) |
Nov 07, 2022 | 24.63 | 24.64 | 24.42 | 24.47 | 276,632 | +0.14(+0.56%) |
Nov 04, 2022 | 24.16 | 24.38 | 24.10 | 24.33 | 292,516 | +0.69(+2.92%) |
Nov 03, 2022 | 23.59 | 24.14 | 23.45 | 23.64 | 357,775 | -0.43(-1.77%) |
Nov 02, 2022 | 24.49 | 24.79 | 24.07 | 24.07 | 426,626 | -1.21(-4.77%) |
Nov 01, 2022 | 25.54 | 25.62 | 25.27 | 25.27 | 328,521 | +0.05(+0.18%) |
Oct 31, 2022 | 25.19 | 25.32 | 25.09 | 25.23 | 216,302 | -0.28(-1.10%) |
Oct 28, 2022 | 25.69 | 25.78 | 25.34 | 25.51 | 302,220 | +0.12(+0.46%) |
Oct 27, 2022 | 25.42 | 25.54 | 25.28 | 25.39 | 213,614 | -0.06(-0.25%) |
Oct 26, 2022 | 25.34 | 25.67 | 25.34 | 25.46 | 152,453 | +0.05(+0.18%) |
Oct 25, 2022 | 25.45 | 25.52 | 25.33 | 25.41 | 157,334 | -0.21(-0.81%) |
Oct 24, 2022 | 25.45 | 25.63 | 25.34 | 25.62 | 284,937 | +0.50(+1.99%) |
Oct 21, 2022 | 24.93 | 25.17 | 24.92 | 25.12 | 276,796 | +0.16(+0.65%) |
Oct 20, 2022 | 25.21 | 25.29 | 24.73 | 24.96 | 366,716 | +0.51(+2.08%) |
Oct 19, 2022 | 24.48 | 24.60 | 24.39 | 24.45 | 259,189 | -0.22(-0.88%) |
Oct 18, 2022 | 25.15 | 25.15 | 24.45 | 24.67 | 462,880 | -0.68(-2.68%) |
Oct 17, 2022 | 25.34 | 25.37 | 25.11 | 25.35 | 384,647 | +0.47(+1.90%) |
Oct 14, 2022 | 25.09 | 25.24 | 24.81 | 24.88 | 272,148 | -0.30(-1.19%) |
Oct 13, 2022 | 24.93 | 25.26 | 24.77 | 25.17 | 278,453 | +0.10(+0.40%) |
Oct 12, 2022 | 25.46 | 25.53 | 25.04 | 25.07 | 387,082 | -0.24(-0.93%) |
Oct 11, 2022 | 25.36 | 25.56 | 25.25 | 25.31 | 291,943 | -0.74(-2.85%) |
Oct 10, 2022 | 25.96 | 26.13 | 25.92 | 26.05 | 210,989 | +0.40(+1.56%) |
Oct 07, 2022 | 25.84 | 25.91 | 25.56 | 25.66 | 247,986 | -0.42(-1.60%) |
Oct 06, 2022 | 26.22 | 26.24 | 25.96 | 26.07 | 231,854 | -0.29(-1.10%) |
Oct 05, 2022 | 26.50 | 26.53 | 26.20 | 26.36 | 201,255 | -0.26(-0.99%) |
Oct 04, 2022 | 26.46 | 26.81 | 26.43 | 26.63 | 219,443 | +0.15(+0.55%) |
Oct 03, 2022 | 26.37 | 26.65 | 26.26 | 26.48 | 221,048 | +0.32(+1.21%) |
Sep 30, 2022 | 26.22 | 26.46 | 26.12 | 26.16 | 296,390 | +0.00(+0.00%) |
Sep 29, 2022 | 26.39 | 26.50 | 26.03 | 26.16 | 274,981 | -0.63(-2.37%) |
Sep 28, 2022 | 26.30 | 26.87 | 26.30 | 26.80 | 353,408 | +0.64(+2.46%) |
Sep 27, 2022 | 26.32 | 26.34 | 25.96 | 26.15 | 398,549 | -0.06(-0.24%) |
Sep 26, 2022 | 26.52 | 26.52 | 26.04 | 26.22 | 418,299 | +0.18(+0.70%) |
Sep 23, 2022 | 26.34 | 26.34 | 25.95 | 26.04 | 143,502 | -0.54(-2.01%) |
Sep 22, 2022 | 26.63 | 26.67 | 26.43 | 26.57 | 288,871 | +0.24(+0.93%) |
Sep 21, 2022 | 26.61 | 26.71 | 26.24 | 26.33 | 296,551 | -0.42(-1.56%) |
Sep 20, 2022 | 26.69 | 26.95 | 26.61 | 26.74 | 347,089 | -0.27(-1.01%) |
Sep 19, 2022 | 26.80 | 27.05 | 26.56 | 27.02 | 321,421 | +0.54(+2.02%) |
Sep 16, 2022 | 26.45 | 26.63 | 26.31 | 26.48 | 207,600 | -0.54(-2.01%) |
Sep 15, 2022 | 27.08 | 27.21 | 26.95 | 27.02 | 292,775 | -0.08(-0.30%) |
Sep 14, 2022 | 27.10 | 27.16 | 26.82 | 27.11 | 208,948 | +0.28(+1.05%) |
Sep 13, 2022 | 27.26 | 27.39 | 26.82 | 26.82 | 288,709 | -0.80(-2.89%) |
Sep 12, 2022 | 27.53 | 27.80 | 27.53 | 27.62 | 223,163 | +0.02(+0.07%) |
Sep 09, 2022 | 27.88 | 27.89 | 27.52 | 27.60 | 400,040 | +0.12(+0.43%) |
Sep 08, 2022 | 27.56 | 27.56 | 27.36 | 27.49 | 214,662 | +0.19(+0.70%) |
Sep 07, 2022 | 27.27 | 27.35 | 27.19 | 27.30 | 189,403 | -0.18(-0.66%) |
Sep 06, 2022 | 27.30 | 27.51 | 27.23 | 27.48 | 196,745 | +0.00(+0.00%) |
Sep 02, 2022 | 27.84 | 27.86 | 27.31 | 27.48 | 352,162 | +0.16(+0.60%) |