Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.21 | 24.58 | 24.21 | 24.58 | 1,781 | +0.38(+1.57%) |
Nov 29, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 106 | +0.01(+0.04%) |
Nov 28, 2022 | 24.30 | 24.30 | 24.17 | 24.19 | 2,607 | -0.19(-0.77%) |
Nov 25, 2022 | 24.39 | 24.43 | 24.38 | 24.38 | 1,957 | -0.01(-0.04%) |
Nov 23, 2022 | 24.34 | 24.39 | 24.34 | 24.39 | 513 | +0.05(+0.20%) |
Nov 22, 2022 | 24.34 | 24.34 | 24.34 | 24.34 | 189 | +0.16(+0.66%) |
Nov 21, 2022 | 24.09 | 24.18 | 24.09 | 24.18 | 351 | +0.01(+0.06%) |
Nov 18, 2022 | 24.20 | 24.20 | 24.17 | 24.17 | 2,145 | +0.02(+0.07%) |
Nov 17, 2022 | 24.17 | 24.17 | 24.11 | 24.15 | 2,729 | -0.18(-0.74%) |
Nov 16, 2022 | 24.34 | 24.34 | 24.32 | 24.33 | 768 | -0.08(-0.34%) |
Nov 15, 2022 | 24.37 | 24.42 | 24.37 | 24.42 | 789 | +0.13(+0.52%) |
Nov 14, 2022 | 24.39 | 24.42 | 24.29 | 24.29 | 863 | -0.15(-0.63%) |
Nov 11, 2022 | 24.44 | 24.45 | 24.43 | 24.44 | 575 | +0.11(+0.46%) |
Nov 10, 2022 | 24.18 | 24.33 | 24.18 | 24.33 | 487 | +0.56(+2.34%) |
Nov 09, 2022 | 23.94 | 23.94 | 23.78 | 23.78 | 752 | -0.24(-1.00%) |
Nov 08, 2022 | 24.00 | 24.02 | 23.99 | 24.02 | 3,182 | +0.02(+0.10%) |
Nov 07, 2022 | 23.94 | 24.02 | 23.94 | 23.99 | 1,803 | +0.07(+0.29%) |
Nov 04, 2022 | 23.91 | 23.92 | 23.91 | 23.92 | 310 | +0.19(+0.81%) |
Nov 03, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 49 | -0.12(-0.49%) |
Nov 02, 2022 | 24.09 | 24.17 | 23.82 | 23.85 | 6,149 | -0.22(-0.91%) |
Nov 01, 2022 | 24.19 | 24.19 | 24.07 | 24.07 | 407 | +0.03(+0.12%) |
Oct 31, 2022 | 24.08 | 24.08 | 24.04 | 24.04 | 2,559 | -0.08(-0.32%) |
Oct 28, 2022 | 24.03 | 24.11 | 24.03 | 24.11 | 310 | +0.12(+0.52%) |
Oct 27, 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 47 | +0.05(+0.21%) |
Oct 26, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 321 | +0.01(+0.05%) |
Oct 25, 2022 | 23.92 | 23.93 | 23.92 | 23.93 | 910 | +0.15(+0.62%) |
Oct 24, 2022 | 23.69 | 23.78 | 23.69 | 23.78 | 1,656 | +0.12(+0.49%) |
Oct 21, 2022 | 23.49 | 23.66 | 23.49 | 23.66 | 4,124 | +0.19(+0.82%) |
Oct 20, 2022 | 23.57 | 23.57 | 23.45 | 23.47 | 297 | -0.04(-0.18%) |
Oct 19, 2022 | 23.49 | 23.51 | 23.49 | 23.51 | 466 | -0.10(-0.40%) |
Oct 18, 2022 | 23.54 | 23.61 | 23.54 | 23.61 | 147 | +0.03(+0.12%) |
Oct 17, 2022 | 23.58 | 23.58 | 23.58 | 23.58 | 241 | +0.17(+0.75%) |
Oct 14, 2022 | 24.28 | 24.28 | 23.37 | 23.41 | 3,921 | -0.19(-0.82%) |
Oct 13, 2022 | 23.19 | 23.62 | 23.19 | 23.60 | 5,121 | +0.21(+0.90%) |
Oct 12, 2022 | 23.41 | 23.46 | 23.39 | 23.39 | 3,222 | +0.01(+0.05%) |
Oct 11, 2022 | 23.39 | 23.50 | 23.38 | 23.38 | 2,282 | -0.11(-0.48%) |
Oct 10, 2022 | 23.53 | 23.53 | 23.49 | 23.49 | 834 | -0.08(-0.36%) |
Oct 07, 2022 | 23.56 | 23.63 | 23.54 | 23.58 | 1,386 | -0.17(-0.73%) |
Oct 06, 2022 | 23.74 | 23.75 | 23.72 | 23.75 | 1,999 | -0.04(-0.15%) |
Oct 05, 2022 | 23.75 | 23.81 | 23.72 | 23.79 | 2,589 | -0.08(-0.32%) |
Oct 04, 2022 | 23.78 | 23.89 | 23.78 | 23.86 | 3,950 | +0.43(+1.83%) |
Oct 03, 2022 | 23.44 | 23.46 | 23.36 | 23.43 | 7,636 | +0.30(+1.28%) |
Sep 30, 2022 | 23.31 | 23.31 | 23.14 | 23.14 | 9,127 | -0.19(-0.80%) |
Sep 29, 2022 | 23.48 | 23.48 | 23.32 | 23.32 | 5,527 | -0.29(-1.21%) |
Sep 28, 2022 | 23.33 | 23.61 | 23.33 | 23.61 | 1,111 | +0.38(+1.64%) |
Sep 27, 2022 | 23.26 | 23.27 | 23.20 | 23.23 | 865 | -0.02(-0.07%) |
Sep 26, 2022 | 23.55 | 23.55 | 23.25 | 23.25 | 1,530 | -0.32(-1.36%) |
Sep 23, 2022 | 23.54 | 23.57 | 23.54 | 23.57 | 346 | -0.25(-1.05%) |
Sep 22, 2022 | 23.98 | 23.98 | 23.80 | 23.82 | 3,112 | -0.21(-0.87%) |
Sep 21, 2022 | 24.19 | 24.26 | 24.03 | 24.03 | 2,672 | -0.14(-0.57%) |
Sep 20, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 85 | -0.09(-0.38%) |
Sep 19, 2022 | 24.22 | 24.25 | 24.22 | 24.25 | 514 | -0.03(-0.12%) |
Sep 16, 2022 | 24.38 | 24.38 | 24.24 | 24.29 | 3,813 | -0.10(-0.41%) |
Sep 15, 2022 | 24.39 | 24.39 | 24.39 | 24.39 | 54 | -0.18(-0.73%) |
Sep 14, 2022 | 24.60 | 24.60 | 24.56 | 24.56 | 7,321 | +0.04(+0.18%) |
Sep 13, 2022 | 24.68 | 24.68 | 24.52 | 24.52 | 6,723 | -0.32(-1.28%) |
Sep 12, 2022 | 24.94 | 24.94 | 24.84 | 24.84 | 899 | +0.04(+0.16%) |
Sep 09, 2022 | 24.75 | 24.80 | 24.75 | 24.80 | 769 | +0.30(+1.23%) |
Sep 08, 2022 | 24.60 | 24.60 | 24.49 | 24.50 | 2,293 | -0.10(-0.39%) |
Sep 07, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 50 | +0.10(+0.42%) |
Sep 06, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 87 | -0.06(-0.25%) |
Sep 02, 2022 | 24.63 | 24.66 | 24.55 | 24.55 | 1,910 | -0.00(-0.01%) |