Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.20 | 22.72 | 22.20 | 22.34 | 78,775 | -0.11(-0.51%) |
Nov 29, 2022 | 22.05 | 22.53 | 21.85 | 22.46 | 15,511 | +0.49(+2.24%) |
Nov 28, 2022 | 22.40 | 22.41 | 21.78 | 21.97 | 113,134 | -0.45(-1.99%) |
Nov 25, 2022 | 22.36 | 22.43 | 21.90 | 22.41 | 3,081 | -0.03(-0.13%) |
Nov 23, 2022 | 22.09 | 23.10 | 22.09 | 22.44 | 6,242 | -0.69(-2.99%) |
Nov 22, 2022 | 23.07 | 23.20 | 22.71 | 23.13 | 7,063 | +0.17(+0.74%) |
Nov 21, 2022 | 23.63 | 23.63 | 22.01 | 22.96 | 7,540 | +0.70(+3.15%) |
Nov 18, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 252 | +0.09(+0.43%) |
Nov 17, 2022 | 22.26 | 22.69 | 22.16 | 22.16 | 19,577 | -0.25(-1.10%) |
Nov 16, 2022 | 23.13 | 23.13 | 22.29 | 22.41 | 16,971 | -0.83(-3.58%) |
Nov 15, 2022 | 23.43 | 23.43 | 23.19 | 23.24 | 8,748 | -0.21(-0.91%) |
Nov 14, 2022 | 23.29 | 23.75 | 23.20 | 23.46 | 16,265 | +0.17(+0.71%) |
Nov 11, 2022 | 23.48 | 23.48 | 23.22 | 23.29 | 4,775 | -0.22(-0.93%) |
Nov 10, 2022 | 23.48 | 23.75 | 23.24 | 23.51 | 3,581 | +0.11(+0.49%) |
Nov 09, 2022 | 23.39 | 23.40 | 23.20 | 23.40 | 4,982 | +0.20(+0.86%) |
Nov 08, 2022 | 22.72 | 23.62 | 22.72 | 23.20 | 10,355 | +1.61(+7.46%) |
Nov 07, 2022 | 21.52 | 21.73 | 21.52 | 21.59 | 1,214 | -0.80(-3.59%) |
Nov 04, 2022 | 22.88 | 22.88 | 22.01 | 22.39 | 1,106 | -0.32(-1.42%) |
Nov 03, 2022 | 22.96 | 22.96 | 22.52 | 22.71 | 1,489 | -0.22(-0.95%) |
Nov 02, 2022 | 22.77 | 22.96 | 22.72 | 22.93 | 13,986 | +0.20(+0.87%) |
Nov 01, 2022 | 22.76 | 22.76 | 22.52 | 22.73 | 2,351 | -0.15(-0.66%) |
Oct 31, 2022 | 23.01 | 23.10 | 22.69 | 22.88 | 5,381 | -0.06(-0.25%) |
Oct 28, 2022 | 22.99 | 23.00 | 22.94 | 22.94 | 2,242 | +0.70(+3.15%) |
Oct 27, 2022 | 21.29 | 22.25 | 21.29 | 22.24 | 7,759 | +1.36(+6.53%) |
Oct 26, 2022 | 22.30 | 22.30 | 20.83 | 20.88 | 2,853 | +0.16(+0.78%) |
Oct 25, 2022 | 19.88 | 20.76 | 19.88 | 20.72 | 6,705 | +0.68(+3.40%) |
Oct 24, 2022 | 19.63 | 20.03 | 19.60 | 20.03 | 17,686 | +0.37(+1.88%) |
Oct 21, 2022 | 19.72 | 19.72 | 19.67 | 19.67 | 1,377 | -0.30(-1.52%) |
Oct 20, 2022 | 19.77 | 19.97 | 19.46 | 19.97 | 3,200 | +0.20(+1.01%) |
Oct 19, 2022 | 19.79 | 19.79 | 19.55 | 19.77 | 2,129 | +0.06(+0.29%) |
Oct 18, 2022 | 19.79 | 19.84 | 19.70 | 19.71 | 5,554 | +0.06(+0.29%) |
Oct 17, 2022 | 19.50 | 19.88 | 19.50 | 19.66 | 3,084 | -0.22(-1.10%) |
Oct 14, 2022 | 19.85 | 19.87 | 19.65 | 19.87 | 1,989 | -0.01(-0.05%) |
Oct 13, 2022 | 19.66 | 19.88 | 19.43 | 19.88 | 4,886 | +0.09(+0.48%) |
Oct 12, 2022 | 20.02 | 20.02 | 19.65 | 19.79 | 4,059 | +0.04(+0.19%) |
Oct 11, 2022 | 20.48 | 20.48 | 19.75 | 19.75 | 1,702 | -0.30(-1.51%) |
Oct 10, 2022 | 20.07 | 20.08 | 20.05 | 20.05 | 852 | -0.13(-0.66%) |
Oct 07, 2022 | 20.41 | 20.64 | 20.19 | 20.19 | 3,674 | -0.61(-2.91%) |
Oct 06, 2022 | 20.56 | 20.79 | 20.56 | 20.79 | 1,075 | +0.24(+1.15%) |
Oct 05, 2022 | 20.65 | 20.85 | 20.56 | 20.56 | 2,207 | -0.20(-0.96%) |
Oct 04, 2022 | 20.91 | 21.28 | 20.58 | 20.75 | 12,264 | -0.17(-0.81%) |
Oct 03, 2022 | 20.84 | 21.17 | 20.84 | 20.92 | 3,010 | +0.27(+1.28%) |
Sep 30, 2022 | 20.51 | 20.90 | 20.51 | 20.66 | 3,863 | -0.26(-1.25%) |
Sep 29, 2022 | 21.31 | 21.31 | 20.90 | 20.92 | 1,729 | -0.32(-1.50%) |
Sep 28, 2022 | 21.12 | 21.28 | 21.12 | 21.24 | 1,919 | +0.16(+0.75%) |
Sep 27, 2022 | 21.08 | 21.27 | 21.08 | 21.08 | 1,721 | +0.22(+1.08%) |
Sep 23, 2022 | 20.86 | 282 | -0.41(-1.94%) | |||
Sep 22, 2022 | 21.69 | 21.69 | 21.08 | 21.27 | 3,356 | -0.31(-1.43%) |
Sep 21, 2022 | 21.86 | 22.09 | 21.49 | 21.58 | 2,990 | +0.07(+0.30%) |
Sep 20, 2022 | 22.47 | 22.47 | 21.51 | 21.51 | 1,884 | -1.04(-4.61%) |
Sep 19, 2022 | 22.42 | 22.62 | 22.24 | 22.55 | 5,594 | +0.18(+0.79%) |
Sep 15, 2022 | 22.37 | 239 | -0.37(-1.65%) | |||
Sep 14, 2022 | 22.62 | 22.99 | 22.56 | 22.75 | 5,581 | -0.03(-0.12%) |
Sep 13, 2022 | 22.27 | 22.92 | 22.05 | 22.77 | 5,659 | -0.18(-0.77%) |
Sep 12, 2022 | 23.61 | 23.61 | 22.92 | 22.95 | 7,495 | -0.45(-1.92%) |
Sep 09, 2022 | 23.03 | 23.40 | 22.94 | 23.40 | 11,715 | +0.17(+0.72%) |
Sep 08, 2022 | 23.19 | 23.28 | 22.89 | 23.23 | 11,320 | -0.10(-0.44%) |
Sep 07, 2022 | 22.94 | 23.34 | 22.94 | 23.34 | 9,360 | -0.21(-0.88%) |
Sep 06, 2022 | 23.40 | 23.64 | 23.39 | 23.54 | 25,476 | -0.03(-0.12%) |
Sep 02, 2022 | 23.51 | 23.74 | 23.40 | 23.57 | 6,012 | +0.08(+0.36%) |