Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.75 | 22.87 | 22.37 | 22.87 | 2,169 | -0.12(-0.54%) |
Nov 29, 2022 | 22.37 | 23.00 | 22.37 | 23.00 | 1,548 | +0.45(+1.98%) |
Nov 28, 2022 | 22.13 | 22.55 | 21.95 | 22.55 | 5,127 | +0.09(+0.41%) |
Nov 25, 2022 | 22.34 | 22.46 | 22.00 | 22.46 | 4,839 | -0.08(-0.37%) |
Nov 23, 2022 | 22.85 | 22.85 | 22.54 | 22.54 | 1,627 | -0.19(-0.85%) |
Nov 22, 2022 | 22.61 | 23.01 | 22.55 | 22.73 | 9,576 | +0.10(+0.45%) |
Nov 21, 2022 | 22.89 | 22.89 | 22.23 | 22.63 | 3,692 | +0.40(+1.82%) |
Nov 18, 2022 | 22.38 | 22.77 | 22.23 | 22.23 | 4,390 | +0.00(+0.00%) |
Nov 17, 2022 | 22.02 | 22.97 | 22.02 | 22.23 | 2,188 | -0.60(-2.62%) |
Nov 16, 2022 | 22.35 | 22.83 | 22.10 | 22.83 | 4,287 | +0.46(+2.06%) |
Nov 15, 2022 | 22.10 | 22.98 | 21.95 | 22.37 | 4,636 | +0.28(+1.26%) |
Nov 14, 2022 | 22.26 | 22.32 | 21.79 | 22.09 | 985 | -0.09(-0.42%) |
Nov 11, 2022 | 22.12 | 22.98 | 21.89 | 22.18 | 4,688 | -0.23(-1.03%) |
Nov 10, 2022 | 22.21 | 22.41 | 22.10 | 22.41 | 4,867 | +0.31(+1.42%) |
Nov 09, 2022 | 22.09 | 22.99 | 22.09 | 22.10 | 2,289 | -0.41(-1.84%) |
Nov 08, 2022 | 22.34 | 22.51 | 22.34 | 22.51 | 1,679 | +0.42(+1.92%) |
Nov 07, 2022 | 22.50 | 22.53 | 22.09 | 22.09 | 1,667 | -0.35(-1.56%) |
Nov 04, 2022 | 23.06 | 23.06 | 22.44 | 22.44 | 1,593 | -0.63(-2.71%) |
Nov 03, 2022 | 22.27 | 23.07 | 21.91 | 23.07 | 6,056 | +0.90(+4.07%) |
Nov 02, 2022 | 23.38 | 23.38 | 21.71 | 22.16 | 7,218 | -0.75(-3.29%) |
Nov 01, 2022 | 23.08 | 24.34 | 22.54 | 22.92 | 8,464 | +0.22(+0.97%) |
Oct 31, 2022 | 23.19 | 23.60 | 22.61 | 22.70 | 4,419 | -0.95(-4.01%) |
Oct 28, 2022 | 23.90 | 24.02 | 23.10 | 23.65 | 3,590 | -0.26(-1.08%) |
Oct 27, 2022 | 24.24 | 24.24 | 23.87 | 23.90 | 2,730 | -0.34(-1.40%) |
Oct 26, 2022 | 23.71 | 24.43 | 23.34 | 24.24 | 4,322 | +0.84(+3.61%) |
Oct 25, 2022 | 22.74 | 24.82 | 22.54 | 23.40 | 21,849 | +0.40(+1.74%) |
Oct 24, 2022 | 22.87 | 23.04 | 22.25 | 23.00 | 4,495 | +0.93(+4.20%) |
Oct 21, 2022 | 21.04 | 22.07 | 21.04 | 22.07 | 10,433 | +1.13(+5.38%) |
Oct 20, 2022 | 21.10 | 21.37 | 20.95 | 20.95 | 1,616 | +0.05(+0.22%) |
Oct 19, 2022 | 21.14 | 21.75 | 20.80 | 20.90 | 8,125 | -0.19(-0.90%) |
Oct 18, 2022 | 21.03 | 21.79 | 21.03 | 21.09 | 2,165 | +0.21(+1.00%) |
Oct 17, 2022 | 20.89 | 21.74 | 20.71 | 20.88 | 8,906 | +0.10(+0.48%) |
Oct 14, 2022 | 21.50 | 21.50 | 20.62 | 20.78 | 2,684 | -0.54(-2.51%) |
Oct 13, 2022 | 21.03 | 21.50 | 20.90 | 21.32 | 11,952 | +0.25(+1.16%) |
Oct 12, 2022 | 21.35 | 22.30 | 20.62 | 21.07 | 14,562 | +0.00(+0.00%) |
Oct 11, 2022 | 21.57 | 21.94 | 20.79 | 21.07 | 16,346 | -0.37(-1.74%) |
Oct 10, 2022 | 21.10 | 21.90 | 21.10 | 21.45 | 5,048 | +0.55(+2.65%) |
Oct 07, 2022 | 22.13 | 22.71 | 20.89 | 20.89 | 8,099 | -1.65(-7.33%) |
Oct 06, 2022 | 21.23 | 23.30 | 21.23 | 22.54 | 37,359 | +1.94(+9.44%) |
Oct 05, 2022 | 20.89 | 21.67 | 20.49 | 20.60 | 8,121 | -0.32(-1.52%) |
Oct 04, 2022 | 20.71 | 21.49 | 20.62 | 20.92 | 16,801 | -0.43(-2.00%) |
Oct 03, 2022 | 20.71 | 21.35 | 20.53 | 21.35 | 4,626 | +0.80(+3.89%) |
Sep 30, 2022 | 19.98 | 20.67 | 19.76 | 20.55 | 14,128 | +0.30(+1.48%) |
Sep 29, 2022 | 20.04 | 20.32 | 19.43 | 20.25 | 4,205 | +0.25(+1.27%) |
Sep 28, 2022 | 19.89 | 20.52 | 19.53 | 19.99 | 16,166 | +0.01(+0.05%) |
Sep 27, 2022 | 20.07 | 20.35 | 19.34 | 19.98 | 4,379 | +0.10(+0.50%) |
Sep 26, 2022 | 20.27 | 20.45 | 19.37 | 19.88 | 6,132 | -0.21(-1.04%) |
Sep 23, 2022 | 20.47 | 20.86 | 20.09 | 20.09 | 15,524 | -0.36(-1.78%) |
Sep 22, 2022 | 22.26 | 22.26 | 20.46 | 20.46 | 15,252 | -1.81(-8.12%) |
Sep 21, 2022 | 22.14 | 22.88 | 22.14 | 22.26 | 1,553 | -0.06(-0.28%) |
Sep 20, 2022 | 22.19 | 22.33 | 22.19 | 22.33 | 1,986 | -0.31(-1.36%) |
Sep 19, 2022 | 21.93 | 22.64 | 21.93 | 22.64 | 1,702 | +0.28(+1.26%) |
Sep 16, 2022 | 22.93 | 22.93 | 22.26 | 22.35 | 21,670 | +0.04(+0.16%) |
Sep 15, 2022 | 22.25 | 23.04 | 22.25 | 22.32 | 2,826 | +0.13(+0.57%) |
Sep 14, 2022 | 22.19 | 22.19 | 22.19 | 22.19 | 2,112 | -0.53(-2.32%) |
Sep 13, 2022 | 22.82 | 23.06 | 22.71 | 22.72 | 2,731 | -0.10(-0.44%) |
Sep 12, 2022 | 23.74 | 23.74 | 22.81 | 22.82 | 6,295 | -0.35(-1.53%) |
Sep 09, 2022 | 23.16 | 23.49 | 23.16 | 23.17 | 1,279 | +0.10(+0.43%) |
Sep 08, 2022 | 23.07 | 23.07 | 23.07 | 23.07 | 944 | -0.09(-0.39%) |
Sep 07, 2022 | 23.98 | 23.98 | 23.16 | 23.16 | 2,252 | +0.00(+0.00%) |
Sep 06, 2022 | 24.25 | 24.25 | 23.16 | 23.16 | 9,077 | -0.73(-3.04%) |
Sep 02, 2022 | 23.32 | 25.02 | 23.29 | 23.89 | 10,491 | +0.93(+4.03%) |