Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.31 | 24.66 | 24.27 | 24.66 | 11,357 | +0.72(+3.02%) |
Nov 29, 2022 | 23.97 | 23.99 | 23.93 | 23.94 | 679 | +0.33(+1.39%) |
Nov 28, 2022 | 23.81 | 23.89 | 23.61 | 23.61 | 6,639 | -0.28(-1.19%) |
Nov 25, 2022 | 23.89 | 23.90 | 23.89 | 23.89 | 561 | +0.14(+0.57%) |
Nov 23, 2022 | 23.73 | 23.76 | 23.72 | 23.76 | 531 | +0.16(+0.68%) |
Nov 22, 2022 | 23.57 | 23.60 | 23.50 | 23.60 | 7,848 | +0.19(+0.79%) |
Nov 21, 2022 | 23.31 | 23.41 | 23.31 | 23.41 | 441 | -0.22(-0.92%) |
Nov 18, 2022 | 23.62 | 23.63 | 23.61 | 23.63 | 8,271 | +0.03(+0.13%) |
Nov 17, 2022 | 23.44 | 23.60 | 23.37 | 23.60 | 6,981 | -0.10(-0.43%) |
Nov 16, 2022 | 23.82 | 23.83 | 23.69 | 23.70 | 11,712 | -0.50(-2.06%) |
Nov 15, 2022 | 24.26 | 24.27 | 24.05 | 24.20 | 153,544 | +0.41(+1.73%) |
Nov 14, 2022 | 23.85 | 23.89 | 23.79 | 23.79 | 4,174 | -0.22(-0.90%) |
Nov 11, 2022 | 23.85 | 24.07 | 23.85 | 24.00 | 2,247 | +0.52(+2.21%) |
Nov 10, 2022 | 23.38 | 23.48 | 23.32 | 23.48 | 8,167 | +0.71(+3.10%) |
Nov 09, 2022 | 23.08 | 23.08 | 22.78 | 22.78 | 1,113 | -0.24(-1.03%) |
Nov 08, 2022 | 22.89 | 23.01 | 22.89 | 23.01 | 290 | +0.32(+1.40%) |
Nov 07, 2022 | 22.67 | 22.70 | 22.67 | 22.70 | 694 | +0.04(+0.18%) |
Nov 04, 2022 | 22.54 | 22.65 | 22.53 | 22.65 | 4,361 | +0.66(+2.99%) |
Nov 03, 2022 | 21.88 | 22.01 | 21.85 | 22.00 | 4,423 | +0.06(+0.28%) |
Nov 02, 2022 | 22.19 | 22.19 | 21.94 | 21.94 | 2,525 | -0.34(-1.51%) |
Nov 01, 2022 | 22.34 | 22.45 | 22.27 | 22.27 | 7,728 | +0.24(+1.07%) |
Oct 31, 2022 | 22.00 | 22.04 | 21.98 | 22.04 | 5,499 | +0.04(+0.18%) |
Oct 28, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 106 | +0.08(+0.35%) |
Oct 27, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 11 | -0.00(-0.02%) |
Oct 26, 2022 | 22.00 | 22.00 | 21.89 | 21.93 | 2,508 | +0.17(+0.79%) |
Oct 25, 2022 | 21.70 | 21.75 | 21.70 | 21.75 | 267 | +0.15(+0.70%) |
Oct 24, 2022 | 21.64 | 21.64 | 21.60 | 21.60 | 497 | -0.37(-1.69%) |
Oct 21, 2022 | 21.92 | 21.98 | 21.90 | 21.98 | 1,043 | +0.38(+1.78%) |
Oct 20, 2022 | 21.68 | 21.78 | 21.59 | 21.59 | 2,043 | +0.18(+0.86%) |
Oct 19, 2022 | 21.35 | 21.53 | 21.35 | 21.41 | 7,289 | -0.18(-0.85%) |
Oct 18, 2022 | 21.66 | 21.68 | 21.52 | 21.59 | 38,559 | -0.03(-0.13%) |
Oct 17, 2022 | 21.47 | 21.65 | 21.47 | 21.62 | 1,806 | +0.51(+2.41%) |
Oct 14, 2022 | 21.32 | 21.32 | 21.11 | 21.11 | 20,668 | -0.39(-1.84%) |
Oct 13, 2022 | 20.92 | 21.50 | 20.90 | 21.50 | 4,130 | +0.22(+1.04%) |
Oct 12, 2022 | 21.34 | 21.34 | 21.27 | 21.28 | 9,054 | +0.01(+0.02%) |
Oct 11, 2022 | 21.38 | 21.53 | 21.28 | 21.28 | 7,881 | -0.24(-1.13%) |
Oct 10, 2022 | 21.46 | 21.55 | 21.46 | 21.52 | 967 | -0.07(-0.34%) |
Oct 07, 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 472 | -0.42(-1.89%) |
Oct 06, 2022 | 22.10 | 22.10 | 22.00 | 22.01 | 477 | -0.10(-0.47%) |
Oct 05, 2022 | 22.04 | 22.11 | 22.04 | 22.11 | 786 | -0.03(-0.11%) |
Oct 04, 2022 | 22.05 | 22.14 | 22.05 | 22.14 | 228 | +0.58(+2.68%) |
Oct 03, 2022 | 21.43 | 21.56 | 21.43 | 21.56 | 1,282 | +0.48(+2.28%) |
Sep 30, 2022 | 21.30 | 21.30 | 21.08 | 21.08 | 981 | -0.09(-0.43%) |
Sep 29, 2022 | 21.04 | 21.17 | 21.04 | 21.17 | 223 | -0.45(-2.08%) |
Sep 28, 2022 | 21.50 | 21.65 | 21.50 | 21.62 | 1,736 | +0.19(+0.86%) |
Sep 27, 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 13 | -0.04(-0.21%) |
Sep 26, 2022 | 21.41 | 21.48 | 21.41 | 21.48 | 320 | -0.33(-1.52%) |
Sep 23, 2022 | 21.92 | 21.92 | 21.81 | 21.81 | 670 | -0.62(-2.76%) |
Sep 22, 2022 | 22.40 | 22.44 | 22.40 | 22.43 | 426 | -0.13(-0.56%) |
Sep 21, 2022 | 22.70 | 22.70 | 22.56 | 22.56 | 257 | -0.21(-0.92%) |
Sep 20, 2022 | 22.76 | 22.81 | 22.76 | 22.76 | 4,696 | -0.12(-0.52%) |
Sep 19, 2022 | 22.81 | 22.90 | 22.79 | 22.88 | 4,949 | +0.14(+0.63%) |
Sep 16, 2022 | 22.71 | 22.74 | 22.71 | 22.74 | 2,699 | -0.13(-0.57%) |
Sep 15, 2022 | 22.91 | 22.91 | 22.87 | 22.87 | 823 | -0.25(-1.08%) |
Sep 14, 2022 | 23.22 | 23.22 | 23.12 | 23.12 | 1,485 | +0.13(+0.55%) |
Sep 13, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 1 | -0.70(-2.97%) |
Sep 12, 2022 | 23.69 | 23.70 | 23.69 | 23.70 | 3,196 | +0.26(+1.12%) |
Sep 09, 2022 | 23.30 | 23.44 | 23.30 | 23.44 | 961 | +0.35(+1.53%) |
Sep 08, 2022 | 23.02 | 23.08 | 23.02 | 23.08 | 190 | -0.02(-0.07%) |
Sep 07, 2022 | 23.02 | 23.10 | 23.02 | 23.10 | 383 | +0.11(+0.49%) |
Sep 06, 2022 | 23.07 | 23.07 | 22.93 | 22.99 | 2,144 | -0.13(-0.55%) |
Sep 02, 2022 | 23.39 | 23.39 | 23.11 | 23.11 | 283 | -0.14(-0.61%) |