Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.02 | 23.13 | 22.87 | 23.08 | 552,829 | +0.57(+2.55%) |
Nov 29, 2022 | 22.53 | 22.72 | 22.22 | 22.50 | 202,129 | +0.43(+1.95%) |
Nov 28, 2022 | 21.74 | 22.39 | 21.72 | 22.07 | 717,725 | -0.15(-0.69%) |
Nov 25, 2022 | 22.71 | 22.84 | 22.23 | 22.23 | 388,376 | -0.32(-1.44%) |
Nov 23, 2022 | 22.69 | 22.78 | 22.42 | 22.55 | 35,414 | -0.61(-2.64%) |
Nov 22, 2022 | 23.08 | 23.36 | 23.01 | 23.16 | 34,755 | +0.36(+1.59%) |
Nov 21, 2022 | 22.20 | 22.88 | 21.84 | 22.80 | 96,446 | +0.04(+0.19%) |
Nov 18, 2022 | 22.37 | 22.78 | 22.28 | 22.76 | 117,421 | -0.34(-1.47%) |
Nov 17, 2022 | 23.36 | 23.43 | 22.98 | 23.10 | 105,497 | -0.54(-2.31%) |
Nov 16, 2022 | 23.57 | 23.70 | 23.36 | 23.64 | 104,454 | -0.26(-1.08%) |
Nov 15, 2022 | 23.56 | 24.28 | 23.41 | 23.90 | 76,085 | +0.37(+1.58%) |
Nov 14, 2022 | 24.11 | 24.38 | 23.53 | 23.53 | 55,170 | -0.72(-2.96%) |
Nov 11, 2022 | 24.30 | 24.51 | 23.98 | 24.24 | 50,091 | +0.50(+2.09%) |
Nov 10, 2022 | 23.58 | 23.92 | 23.53 | 23.75 | 35,009 | +0.20(+0.85%) |
Nov 09, 2022 | 23.85 | 23.87 | 23.55 | 23.55 | 63,773 | -0.82(-3.37%) |
Nov 08, 2022 | 24.95 | 24.95 | 24.27 | 24.37 | 63,943 | -0.59(-2.37%) |
Nov 07, 2022 | 25.25 | 25.36 | 24.91 | 24.96 | 355,903 | -0.22(-0.87%) |
Nov 04, 2022 | 25.12 | 25.19 | 24.82 | 25.18 | 185,919 | +0.89(+3.65%) |
Nov 03, 2022 | 24.13 | 24.45 | 24.03 | 24.29 | 55,923 | +0.02(+0.08%) |
Nov 02, 2022 | 23.89 | 24.27 | 760,682 | +0.47(+1.97%) | ||
Nov 01, 2022 | 24.00 | 24.00 | 23.77 | 23.80 | 42,547 | +0.29(+1.25%) |
Oct 31, 2022 | 23.53 | 23.79 | 23.31 | 23.51 | 41,210 | -0.28(-1.19%) |
Oct 28, 2022 | 23.85 | 23.90 | 23.66 | 23.80 | 42,315 | -0.29(-1.22%) |
Oct 27, 2022 | 24.03 | 24.18 | 23.96 | 24.09 | 24,375 | +0.14(+0.59%) |
Oct 26, 2022 | 23.53 | 24.00 | 23.53 | 23.95 | 22,316 | +0.54(+2.33%) |
Oct 25, 2022 | 23.24 | 23.52 | 23.23 | 23.40 | 31,181 | +0.20(+0.87%) |
Oct 24, 2022 | 23.10 | 23.41 | 23.09 | 23.20 | 17,359 | +0.21(+0.91%) |
Oct 21, 2022 | 22.90 | 23.09 | 22.75 | 22.99 | 42,466 | -0.03(-0.12%) |
Oct 20, 2022 | 23.38 | 23.50 | 22.94 | 23.02 | 25,362 | -0.05(-0.21%) |
Oct 19, 2022 | 22.89 | 23.23 | 22.84 | 23.07 | 71,503 | +0.06(+0.25%) |
Oct 18, 2022 | 23.26 | 23.29 | 22.84 | 23.01 | 91,491 | -0.39(-1.67%) |
Oct 17, 2022 | 23.66 | 23.68 | 23.34 | 23.40 | 70,833 | -0.05(-0.20%) |
Oct 14, 2022 | 23.76 | 23.79 | 23.36 | 23.45 | 85,543 | -0.57(-2.39%) |
Oct 13, 2022 | 23.46 | 24.09 | 23.42 | 24.02 | 129,234 | +0.52(+2.20%) |
Oct 12, 2022 | 23.68 | 23.68 | 23.33 | 23.51 | 123,301 | -0.06(-0.24%) |
Oct 11, 2022 | 23.72 | 23.93 | 23.52 | 23.57 | 314,588 | -0.43(-1.79%) |
Oct 10, 2022 | 24.56 | 24.74 | 23.98 | 24.00 | 185,259 | -0.52(-2.11%) |
Oct 07, 2022 | 24.08 | 24.67 | 24.03 | 24.51 | 126,569 | +0.50(+2.07%) |
Oct 06, 2022 | 23.65 | 24.02 | 23.62 | 24.02 | 270,292 | +0.32(+1.37%) |
Oct 05, 2022 | 23.31 | 23.72 | 23.06 | 23.69 | 165,186 | +0.64(+2.78%) |
Oct 04, 2022 | 22.92 | 23.15 | 22.75 | 23.05 | 788,938 | +0.73(+3.25%) |
Oct 03, 2022 | 22.40 | 22.46 | 22.10 | 22.32 | 169,419 | +0.69(+3.18%) |
Sep 30, 2022 | 21.69 | 21.97 | 21.53 | 21.63 | 42,829 | -0.38(-1.74%) |
Sep 29, 2022 | 22.06 | 22.24 | 21.94 | 22.02 | 48,806 | -0.21(-0.95%) |
Sep 28, 2022 | 21.63 | 22.28 | 21.62 | 22.23 | 35,589 | +0.74(+3.43%) |
Sep 27, 2022 | 21.45 | 21.78 | 21.33 | 21.49 | 57,941 | +0.36(+1.72%) |
Sep 26, 2022 | 21.63 | 21.83 | 21.10 | 21.13 | 107,761 | -0.59(-2.73%) |
Sep 23, 2022 | 21.76 | 21.77 | 21.52 | 21.72 | 107,261 | -0.93(-4.09%) |
Sep 22, 2022 | 23.07 | 23.18 | 22.59 | 22.65 | 47,423 | +0.01(+0.04%) |
Sep 21, 2022 | 23.10 | 23.10 | 22.47 | 22.64 | 26,417 | -0.11(-0.46%) |
Sep 20, 2022 | 22.85 | 22.87 | 22.57 | 22.74 | 50,193 | -0.22(-0.96%) |
Sep 19, 2022 | 22.19 | 23.01 | 22.19 | 22.96 | 51,693 | +0.16(+0.71%) |
Sep 16, 2022 | 23.08 | 23.08 | 22.70 | 22.80 | 32,254 | -0.14(-0.62%) |
Sep 15, 2022 | 23.14 | 23.16 | 22.75 | 22.94 | 54,072 | -0.87(-3.65%) |
Sep 14, 2022 | 23.79 | 24.02 | 23.72 | 23.81 | 34,639 | +0.12(+0.52%) |
Sep 13, 2022 | 23.53 | 23.81 | 23.23 | 23.69 | 222,963 | -0.05(-0.20%) |
Sep 12, 2022 | 23.84 | 23.97 | 23.69 | 23.74 | 280,714 | +0.34(+1.47%) |
Sep 09, 2022 | 23.09 | 23.44 | 23.09 | 23.39 | 28,045 | +0.77(+3.38%) |
Sep 08, 2022 | 22.67 | 22.85 | 22.47 | 22.63 | 211,427 | +0.11(+0.51%) |
Sep 07, 2022 | 22.93 | 23.05 | 22.51 | 22.51 | 124,167 | -0.94(-3.99%) |
Sep 06, 2022 | 23.78 | 23.86 | 23.42 | 23.45 | 35,402 | -0.21(-0.89%) |
Sep 02, 2022 | 23.95 | 23.99 | 23.63 | 23.66 | 699,078 | +0.19(+0.81%) |