Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.00 | 21.00 | 19.60 | 21.00 | 3,775 | +0.00(+0.00%) |
Nov 29, 2022 | 20.80 | 21.40 | 19.74 | 21.00 | 2,813 | +0.20(+0.96%) |
Nov 28, 2022 | 19.00 | 21.40 | 19.00 | 20.80 | 4,415 | +1.00(+5.06%) |
Nov 25, 2022 | 19.20 | 20.00 | 19.20 | 19.80 | 449 | -0.05(-0.25%) |
Nov 23, 2022 | 19.20 | 20.00 | 19.20 | 19.85 | 2,022 | +0.84(+4.41%) |
Nov 22, 2022 | 19.80 | 20.00 | 19.00 | 19.01 | 2,977 | -0.29(-1.51%) |
Nov 21, 2022 | 19.40 | 20.00 | 19.00 | 19.30 | 1,929 | -0.50(-2.52%) |
Nov 18, 2022 | 20.80 | 20.80 | 19.26 | 19.80 | 1,596 | -0.20(-1.00%) |
Nov 17, 2022 | 20.00 | 20.40 | 19.83 | 20.00 | 1,613 | -0.60(-2.91%) |
Nov 16, 2022 | 19.80 | 21.00 | 19.80 | 20.60 | 2,570 | +0.20(+0.98%) |
Nov 15, 2022 | 20.40 | 20.80 | 20.00 | 20.40 | 2,944 | +0.40(+2.00%) |
Nov 14, 2022 | 19.80 | 21.40 | 19.75 | 20.00 | 4,259 | +0.00(+0.00%) |
Nov 11, 2022 | 19.20 | 20.80 | 19.20 | 20.00 | 4,591 | +1.00(+5.26%) |
Nov 10, 2022 | 17.00 | 21.00 | 17.08 | 19.00 | 9,664 | +1.93(+11.31%) |
Nov 09, 2022 | 18.60 | 18.86 | 16.34 | 17.07 | 10,575 | -1.53(-8.21%) |
Nov 08, 2022 | 21.20 | 21.20 | 18.30 | 18.60 | 6,335 | -1.40(-7.02%) |
Nov 07, 2022 | 20.00 | 20.60 | 20.00 | 20.00 | 2,884 | +0.00(+0.00%) |
Nov 04, 2022 | 21.40 | 21.40 | 20.00 | 20.00 | 2,524 | -0.84(-4.02%) |
Nov 03, 2022 | 20.60 | 21.43 | 20.20 | 20.84 | 3,247 | -0.16(-0.77%) |
Nov 02, 2022 | 21.40 | 22.00 | 19.80 | 21.00 | 5,592 | -0.40(-1.87%) |
Nov 01, 2022 | 22.00 | 22.20 | 21.20 | 21.40 | 2,082 | -0.20(-0.93%) |
Oct 31, 2022 | 22.00 | 22.32 | 20.60 | 21.60 | 4,038 | +0.20(+0.93%) |
Oct 28, 2022 | 21.80 | 22.20 | 21.18 | 21.40 | 3,874 | -0.60(-2.73%) |
Oct 27, 2022 | 22.00 | 22.80 | 21.60 | 22.00 | 2,096 | -0.40(-1.79%) |
Oct 26, 2022 | 23.20 | 23.40 | 22.03 | 22.40 | 2,949 | -1.00(-4.27%) |
Oct 25, 2022 | 23.60 | 23.80 | 23.00 | 23.40 | 4,373 | -0.40(-1.68%) |
Oct 24, 2022 | 24.60 | 24.62 | 23.40 | 23.80 | 3,730 | -0.20(-0.83%) |
Oct 21, 2022 | 24.40 | 24.80 | 23.80 | 24.00 | 4,243 | -0.80(-3.23%) |
Oct 20, 2022 | 24.20 | 25.20 | 23.63 | 24.80 | 4,834 | +0.40(+1.64%) |
Oct 19, 2022 | 24.20 | 25.20 | 24.00 | 24.40 | 6,064 | -0.20(-0.81%) |
Oct 18, 2022 | 24.80 | 25.80 | 24.23 | 24.60 | 8,883 | +0.20(+0.82%) |
Oct 17, 2022 | 24.40 | 24.60 | 22.84 | 24.40 | 11,077 | +0.20(+0.83%) |
Oct 14, 2022 | 24.00 | 24.60 | 22.60 | 24.20 | 20,031 | +1.20(+5.22%) |
Oct 13, 2022 | 22.80 | 23.20 | 21.24 | 23.00 | 12,066 | +1.00(+4.55%) |
Oct 12, 2022 | 22.00 | 22.40 | 22.00 | 22.00 | 6,882 | +0.60(+2.80%) |
Oct 11, 2022 | 21.40 | 22.20 | 20.80 | 21.40 | 3,264 | +0.20(+0.94%) |
Oct 10, 2022 | 22.40 | 22.45 | 21.00 | 21.20 | 5,652 | -1.40(-6.19%) |
Oct 07, 2022 | 21.40 | 24.00 | 21.40 | 22.60 | 9,362 | +0.00(+0.00%) |
Oct 06, 2022 | 21.40 | 22.60 | 21.20 | 22.60 | 5,695 | +0.40(+1.80%) |
Oct 05, 2022 | 21.40 | 22.80 | 20.73 | 22.20 | 13,072 | +0.80(+3.74%) |
Oct 04, 2022 | 21.00 | 21.80 | 20.80 | 21.40 | 10,970 | +0.40(+1.90%) |
Oct 03, 2022 | 21.60 | 21.60 | 20.10 | 21.00 | 5,406 | +0.00(+0.00%) |
Sep 30, 2022 | 20.40 | 22.00 | 20.07 | 21.00 | 12,619 | +1.00(+5.00%) |
Sep 29, 2022 | 19.20 | 21.00 | 18.80 | 20.00 | 12,426 | +1.00(+5.24%) |
Sep 28, 2022 | 17.80 | 20.80 | 17.60 | 19.00 | 20,099 | +1.48(+8.42%) |
Sep 27, 2022 | 18.20 | 18.69 | 17.21 | 17.53 | 6,339 | -0.47(-2.63%) |
Sep 26, 2022 | 18.40 | 19.40 | 17.61 | 18.00 | 8,570 | -0.46(-2.48%) |
Sep 23, 2022 | 18.40 | 19.20 | 17.60 | 18.46 | 13,697 | -0.19(-1.00%) |
Sep 22, 2022 | 20.20 | 20.40 | 18.06 | 18.65 | 19,228 | -1.35(-6.77%) |
Sep 21, 2022 | 20.00 | 20.80 | 20.00 | 20.00 | 10,729 | -0.20(-0.99%) |
Sep 20, 2022 | 20.80 | 21.20 | 20.20 | 20.20 | 8,839 | +0.00(+0.00%) |
Sep 19, 2022 | 21.60 | 21.80 | 20.00 | 20.20 | 23,885 | -1.40(-6.48%) |
Sep 16, 2022 | 22.80 | 23.00 | 21.60 | 21.60 | 26,982 | -1.20(-5.26%) |
Sep 15, 2022 | 23.80 | 24.00 | 22.60 | 22.80 | 10,222 | -1.20(-5.00%) |
Sep 14, 2022 | 23.40 | 24.60 | 23.40 | 24.00 | 6,134 | +0.00(+0.00%) |
Sep 13, 2022 | 23.80 | 24.60 | 23.20 | 24.00 | 8,804 | -0.20(-0.83%) |
Sep 12, 2022 | 24.80 | 25.60 | 24.00 | 24.20 | 6,178 | -0.80(-3.20%) |
Sep 09, 2022 | 24.20 | 25.80 | 23.60 | 25.00 | 20,516 | +0.40(+1.63%) |
Sep 08, 2022 | 24.40 | 25.20 | 24.21 | 24.60 | 6,406 | +0.20(+0.82%) |
Sep 07, 2022 | 25.00 | 25.18 | 24.40 | 24.40 | 6,410 | -0.80(-3.17%) |
Sep 06, 2022 | 23.80 | 25.80 | 23.60 | 25.20 | 20,318 | +1.40(+5.88%) |
Sep 02, 2022 | 23.40 | 24.80 | 23.00 | 23.80 | 24,583 | +0.60(+2.59%) |