Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.12 | 22.52 | 21.74 | 22.36 | 39,761 | +0.29(+1.33%) |
Nov 29, 2022 | 22.19 | 22.43 | 21.89 | 22.07 | 17,763 | -0.14(-0.64%) |
Nov 28, 2022 | 22.07 | 22.26 | 22.02 | 22.21 | 16,897 | +0.04(+0.17%) |
Nov 25, 2022 | 22.47 | 22.47 | 22.17 | 22.17 | 3,671 | -0.18(-0.80%) |
Nov 23, 2022 | 22.25 | 22.57 | 22.22 | 22.35 | 16,272 | +0.09(+0.42%) |
Nov 22, 2022 | 22.31 | 22.55 | 22.00 | 22.26 | 12,900 | +0.13(+0.60%) |
Nov 21, 2022 | 22.19 | 22.24 | 21.93 | 22.13 | 16,407 | +0.06(+0.26%) |
Nov 18, 2022 | 22.30 | 22.30 | 21.74 | 22.07 | 30,001 | +0.18(+0.82%) |
Nov 17, 2022 | 21.47 | 22.03 | 21.47 | 21.89 | 23,848 | +0.14(+0.65%) |
Nov 16, 2022 | 21.77 | 21.85 | 21.48 | 21.75 | 20,439 | -0.02(-0.09%) |
Nov 15, 2022 | 21.88 | 21.91 | 21.60 | 21.77 | 25,436 | +0.04(+0.17%) |
Nov 14, 2022 | 21.91 | 21.96 | 21.54 | 21.73 | 24,503 | -0.25(-1.12%) |
Nov 11, 2022 | 22.66 | 22.68 | 21.45 | 21.97 | 46,845 | -0.66(-2.92%) |
Nov 10, 2022 | 20.93 | 22.64 | 20.88 | 22.64 | 65,831 | +2.06(+10.01%) |
Nov 09, 2022 | 20.46 | 20.68 | 20.04 | 20.58 | 159,498 | +0.08(+0.37%) |
Nov 08, 2022 | 20.51 | 20.55 | 20.32 | 20.50 | 28,939 | -0.01(-0.05%) |
Nov 07, 2022 | 20.70 | 20.70 | 20.31 | 20.51 | 21,484 | +0.00(+0.00%) |
Nov 04, 2022 | 20.03 | 20.58 | 20.03 | 20.51 | 24,517 | +0.48(+2.41%) |
Nov 03, 2022 | 20.33 | 20.33 | 19.94 | 20.03 | 17,230 | -0.41(-1.99%) |
Nov 02, 2022 | 20.81 | 20.34 | 20.43 | 27,582 | -0.36(-1.73%) | |
Nov 01, 2022 | 21.27 | 21.27 | 20.75 | 20.79 | 15,430 | -0.28(-1.35%) |
Oct 31, 2022 | 21.03 | 21.28 | 20.77 | 21.08 | 31,604 | +0.04(+0.18%) |
Oct 28, 2022 | 20.73 | 21.31 | 20.53 | 21.04 | 31,808 | +0.42(+2.02%) |
Oct 27, 2022 | 21.27 | 21.36 | 20.39 | 20.62 | 18,056 | -0.34(-1.62%) |
Oct 26, 2022 | 21.19 | 21.30 | 20.74 | 20.96 | 28,625 | -0.11(-0.54%) |
Oct 25, 2022 | 20.93 | 21.35 | 20.91 | 21.08 | 26,967 | +0.21(+1.00%) |
Oct 24, 2022 | 20.76 | 20.93 | 20.69 | 20.87 | 15,024 | +0.15(+0.73%) |
Oct 21, 2022 | 20.55 | 20.95 | 20.40 | 20.72 | 31,535 | +0.29(+1.43%) |
Oct 20, 2022 | 20.92 | 21.11 | 20.33 | 20.42 | 22,766 | -0.76(-3.57%) |
Oct 19, 2022 | 21.02 | 21.21 | 20.83 | 21.18 | 35,437 | +0.00(+0.00%) |
Oct 18, 2022 | 21.46 | 21.53 | 21.09 | 21.18 | 23,973 | -0.01(-0.04%) |
Oct 17, 2022 | 21.27 | 21.83 | 20.91 | 21.19 | 23,716 | +0.37(+1.77%) |
Oct 14, 2022 | 21.18 | 21.18 | 20.74 | 20.82 | 21,896 | -0.35(-1.65%) |
Oct 13, 2022 | 20.12 | 21.30 | 20.12 | 21.17 | 34,889 | +0.80(+3.94%) |
Oct 12, 2022 | 20.30 | 20.61 | 20.03 | 20.37 | 18,075 | +0.24(+1.17%) |
Oct 11, 2022 | 20.26 | 20.44 | 20.03 | 20.13 | 25,598 | -0.15(-0.75%) |
Oct 10, 2022 | 20.80 | 20.98 | 20.24 | 20.28 | 38,768 | -0.57(-2.72%) |
Oct 07, 2022 | 21.15 | 21.15 | 20.74 | 20.85 | 22,929 | -0.38(-1.78%) |
Oct 06, 2022 | 21.37 | 21.48 | 21.10 | 21.23 | 17,590 | -0.21(-0.97%) |
Oct 05, 2022 | 21.60 | 21.60 | 21.31 | 21.44 | 18,147 | -0.25(-1.13%) |
Oct 04, 2022 | 21.24 | 21.85 | 21.24 | 21.68 | 37,575 | +0.60(+2.87%) |
Oct 03, 2022 | 20.93 | 21.26 | 20.93 | 21.08 | 30,733 | +0.19(+0.90%) |
Sep 30, 2022 | 20.87 | 21.27 | 20.66 | 20.89 | 44,791 | +0.03(+0.14%) |
Sep 29, 2022 | 21.05 | 21.12 | 20.77 | 20.86 | 45,535 | -0.08(-0.36%) |
Sep 28, 2022 | 20.71 | 21.13 | 20.63 | 20.93 | 56,419 | +0.32(+1.55%) |
Sep 27, 2022 | 21.23 | 21.38 | 20.52 | 20.62 | 47,228 | -0.54(-2.57%) |
Sep 26, 2022 | 21.12 | 21.57 | 20.71 | 21.16 | 63,055 | -0.02(-0.09%) |
Sep 23, 2022 | 21.72 | 21.72 | 21.04 | 21.18 | 50,653 | -0.62(-2.84%) |
Sep 22, 2022 | 21.98 | 21.99 | 21.54 | 21.80 | 28,498 | -0.29(-1.32%) |
Sep 21, 2022 | 22.28 | 22.50 | 21.98 | 22.09 | 36,222 | -0.18(-0.80%) |
Sep 20, 2022 | 22.14 | 22.49 | 22.09 | 22.27 | 73,220 | -0.06(-0.25%) |
Sep 19, 2022 | 21.51 | 22.50 | 21.51 | 22.32 | 74,786 | +0.68(+3.16%) |
Sep 16, 2022 | 22.03 | 22.19 | 21.37 | 21.64 | 214,831 | -0.52(-2.33%) |
Sep 15, 2022 | 21.96 | 22.43 | 21.96 | 22.15 | 108,813 | +0.03(+0.13%) |
Sep 14, 2022 | 22.03 | 22.26 | 21.88 | 22.13 | 77,038 | +0.18(+0.81%) |
Sep 13, 2022 | 22.34 | 22.34 | 21.80 | 21.95 | 43,754 | -0.82(-3.62%) |
Sep 12, 2022 | 22.68 | 23.00 | 22.57 | 22.77 | 24,828 | +0.19(+0.83%) |
Sep 09, 2022 | 22.35 | 22.70 | 22.26 | 22.58 | 27,989 | +0.27(+1.22%) |
Sep 08, 2022 | 21.86 | 22.38 | 21.72 | 22.31 | 22,766 | +0.26(+1.19%) |
Sep 07, 2022 | 21.50 | 22.17 | 21.50 | 22.05 | 30,089 | +0.44(+2.04%) |
Sep 06, 2022 | 21.86 | 21.86 | 21.52 | 21.61 | 28,769 | -0.24(-1.12%) |
Sep 02, 2022 | 22.17 | 22.28 | 21.75 | 21.85 | 22,129 | -0.23(-1.06%) |