Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.68 | 25.12 | 24.27 | 25.12 | 536,029 | +0.42(+1.70%) |
Nov 29, 2022 | 24.71 | 24.89 | 24.51 | 24.70 | 571,276 | +0.05(+0.20%) |
Nov 28, 2022 | 24.80 | 25.11 | 24.52 | 24.65 | 511,447 | -0.33(-1.33%) |
Nov 25, 2022 | 24.81 | 25.11 | 24.81 | 24.98 | 152,436 | +0.17(+0.67%) |
Nov 23, 2022 | 24.98 | 25.05 | 24.60 | 24.82 | 376,206 | -0.13(-0.51%) |
Nov 22, 2022 | 24.62 | 24.96 | 24.62 | 24.94 | 842,231 | +0.40(+1.63%) |
Nov 21, 2022 | 24.48 | 24.72 | 24.35 | 24.55 | 589,019 | +0.02(+0.08%) |
Nov 18, 2022 | 24.34 | 24.53 | 23.97 | 24.53 | 565,796 | +0.48(+1.99%) |
Nov 17, 2022 | 23.71 | 24.05 | 23.24 | 24.05 | 592,093 | -0.02(-0.08%) |
Nov 16, 2022 | 24.30 | 24.33 | 23.65 | 24.07 | 861,442 | -0.41(-1.67%) |
Nov 15, 2022 | 24.24 | 24.55 | 24.05 | 24.48 | 1,167,951 | +0.54(+2.24%) |
Nov 14, 2022 | 23.48 | 24.37 | 23.47 | 23.94 | 606,150 | +0.50(+2.12%) |
Nov 11, 2022 | 23.40 | 23.76 | 23.23 | 23.44 | 998,031 | +0.54(+2.34%) |
Nov 10, 2022 | 22.11 | 22.93 | 22.06 | 22.91 | 560,064 | +1.43(+6.68%) |
Nov 09, 2022 | 21.74 | 22.19 | 21.43 | 21.47 | 336,044 | -0.37(-1.70%) |
Nov 08, 2022 | 22.01 | 22.28 | 21.78 | 21.84 | 734,971 | -0.09(-0.40%) |
Nov 07, 2022 | 21.72 | 22.03 | 21.68 | 21.93 | 402,908 | +0.31(+1.44%) |
Nov 04, 2022 | 21.40 | 21.65 | 21.11 | 21.62 | 481,958 | +0.46(+2.17%) |
Nov 03, 2022 | 21.08 | 21.39 | 20.73 | 21.16 | 481,855 | -0.18(-0.82%) |
Nov 02, 2022 | 21.65 | 22.07 | 21.29 | 21.34 | 537,315 | -0.46(-2.10%) |
Nov 01, 2022 | 21.77 | 21.84 | 21.29 | 21.80 | 622,555 | +0.11(+0.49%) |
Oct 31, 2022 | 21.08 | 21.72 | 20.94 | 21.69 | 601,805 | +0.54(+2.54%) |
Oct 28, 2022 | 21.19 | 21.49 | 20.91 | 21.15 | 722,543 | -0.15(-0.69%) |
Oct 27, 2022 | 21.76 | 21.89 | 21.13 | 21.30 | 734,090 | -0.21(-1.00%) |
Oct 26, 2022 | 21.71 | 21.74 | 20.99 | 21.51 | 505,996 | -0.07(-0.32%) |
Oct 25, 2022 | 21.39 | 21.65 | 21.39 | 21.58 | 897,173 | +0.18(+0.82%) |
Oct 24, 2022 | 21.15 | 21.66 | 20.99 | 21.41 | 492,800 | +0.47(+2.24%) |
Oct 21, 2022 | 20.56 | 20.99 | 20.49 | 20.94 | 692,580 | +0.38(+1.85%) |
Oct 20, 2022 | 20.88 | 21.28 | 20.28 | 20.56 | 704,237 | -0.59(-2.77%) |
Oct 19, 2022 | 21.30 | 21.53 | 20.91 | 21.14 | 550,299 | -0.17(-0.78%) |
Oct 18, 2022 | 21.59 | 21.69 | 21.11 | 21.31 | 589,346 | +0.03(+0.14%) |
Oct 17, 2022 | 21.19 | 21.49 | 21.12 | 21.28 | 391,758 | +0.36(+1.72%) |
Oct 14, 2022 | 21.37 | 21.37 | 20.89 | 20.92 | 396,281 | -0.36(-1.70%) |
Oct 13, 2022 | 20.60 | 21.40 | 20.24 | 21.28 | 482,632 | +0.31(+1.49%) |
Oct 12, 2022 | 20.69 | 21.10 | 20.46 | 20.97 | 588,858 | +0.36(+1.75%) |
Oct 11, 2022 | 20.30 | 20.78 | 20.25 | 20.61 | 575,130 | +0.16(+0.76%) |
Oct 10, 2022 | 20.36 | 20.55 | 20.24 | 20.45 | 596,334 | +0.21(+1.06%) |
Oct 07, 2022 | 20.56 | 20.56 | 20.11 | 20.23 | 378,226 | -0.54(-2.58%) |
Oct 06, 2022 | 20.91 | 21.10 | 20.69 | 20.77 | 720,808 | -0.25(-1.21%) |
Oct 05, 2022 | 21.00 | 21.42 | 21.00 | 21.02 | 516,686 | -0.24(-1.15%) |
Oct 04, 2022 | 20.95 | 21.27 | 20.93 | 21.27 | 653,681 | +0.55(+2.64%) |
Oct 03, 2022 | 19.97 | 20.95 | 19.89 | 20.72 | 833,139 | +0.93(+4.68%) |
Sep 30, 2022 | 19.95 | 20.42 | 19.76 | 19.80 | 839,711 | -0.75(-3.65%) |
Sep 29, 2022 | 20.65 | 20.86 | 20.50 | 20.55 | 535,154 | -0.34(-1.63%) |
Sep 28, 2022 | 20.43 | 21.01 | 20.32 | 20.89 | 561,643 | +0.37(+1.81%) |
Sep 27, 2022 | 20.54 | 20.75 | 20.24 | 20.52 | 419,654 | +0.04(+0.19%) |
Sep 26, 2022 | 20.20 | 20.73 | 20.20 | 20.48 | 483,814 | +0.19(+0.91%) |
Sep 23, 2022 | 20.36 | 20.43 | 20.01 | 20.29 | 674,872 | -0.31(-1.51%) |
Sep 22, 2022 | 20.54 | 20.84 | 20.44 | 20.61 | 641,801 | +0.04(+0.19%) |
Sep 21, 2022 | 20.58 | 20.89 | 20.50 | 20.57 | 492,498 | +0.15(+0.72%) |
Sep 20, 2022 | 20.81 | 20.81 | 20.19 | 20.42 | 504,733 | -0.56(-2.65%) |
Sep 19, 2022 | 20.41 | 21.11 | 20.41 | 20.98 | 561,923 | +0.54(+2.62%) |
Sep 16, 2022 | 20.80 | 20.91 | 20.36 | 20.44 | 994,274 | -0.96(-4.47%) |
Sep 15, 2022 | 21.78 | 21.90 | 21.29 | 21.40 | 938,057 | -0.38(-1.75%) |
Sep 14, 2022 | 21.74 | 21.87 | 21.42 | 21.78 | 577,898 | +0.09(+0.40%) |
Sep 13, 2022 | 21.80 | 21.89 | 21.57 | 21.69 | 373,110 | -0.52(-2.33%) |
Sep 12, 2022 | 22.04 | 22.42 | 22.00 | 22.20 | 496,052 | +0.31(+1.43%) |
Sep 09, 2022 | 21.52 | 22.02 | 21.52 | 21.89 | 328,766 | +0.54(+2.51%) |
Sep 08, 2022 | 21.63 | 21.67 | 21.21 | 21.36 | 516,899 | -0.41(-1.88%) |
Sep 07, 2022 | 21.45 | 21.94 | 21.06 | 21.77 | 710,595 | +0.34(+1.59%) |
Sep 06, 2022 | 21.82 | 21.83 | 21.26 | 21.43 | 614,300 | -0.46(-2.09%) |
Sep 02, 2022 | 22.27 | 22.33 | 21.77 | 21.88 | 422,829 | -0.23(-1.05%) |