Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.49 | 25.61 | 24.78 | 25.44 | 50,958 | +0.13(+0.51%) |
Nov 29, 2022 | 25.68 | 25.76 | 25.03 | 25.31 | 147,108 | -0.10(-0.39%) |
Nov 28, 2022 | 25.90 | 26.34 | 25.09 | 25.41 | 54,452 | -0.62(-2.38%) |
Nov 25, 2022 | 25.09 | 26.68 | 25.09 | 26.03 | 57,172 | +0.96(+3.83%) |
Nov 23, 2022 | 24.48 | 25.26 | 24.07 | 25.07 | 46,796 | +0.79(+3.25%) |
Nov 22, 2022 | 23.96 | 24.33 | 23.59 | 24.28 | 47,943 | +0.58(+2.45%) |
Nov 21, 2022 | 24.85 | 24.85 | 23.64 | 23.70 | 279,752 | -1.53(-6.06%) |
Nov 18, 2022 | 24.34 | 25.35 | 24.32 | 25.23 | 48,372 | +0.83(+3.40%) |
Nov 17, 2022 | 24.30 | 24.40 | 23.90 | 24.40 | 35,725 | +0.26(+1.08%) |
Nov 16, 2022 | 24.84 | 24.84 | 23.60 | 24.14 | 42,328 | -0.60(-2.43%) |
Nov 15, 2022 | 24.39 | 24.85 | 23.93 | 24.74 | 121,732 | +0.61(+2.53%) |
Nov 14, 2022 | 24.10 | 24.40 | 23.90 | 24.13 | 25,624 | +0.00(+0.00%) |
Nov 11, 2022 | 23.50 | 24.39 | 23.37 | 24.13 | 32,156 | +0.69(+2.94%) |
Nov 10, 2022 | 23.39 | 23.50 | 22.50 | 23.44 | 48,205 | +0.53(+2.31%) |
Nov 09, 2022 | 22.71 | 23.36 | 21.67 | 22.91 | 44,430 | +0.06(+0.26%) |
Nov 08, 2022 | 23.50 | 23.50 | 22.62 | 22.85 | 47,057 | -0.46(-1.97%) |
Nov 07, 2022 | 22.47 | 23.50 | 22.47 | 23.31 | 174,113 | +0.58(+2.55%) |
Nov 04, 2022 | 21.97 | 22.73 | 21.97 | 22.73 | 24,046 | +0.67(+3.04%) |
Nov 03, 2022 | 22.07 | 22.41 | 21.65 | 22.06 | 49,877 | +0.20(+0.91%) |
Nov 02, 2022 | 20.80 | 21.86 | 106,989 | +1.16(+5.60%) | ||
Nov 01, 2022 | 20.55 | 21.11 | 20.04 | 20.70 | 91,860 | +0.05(+0.24%) |
Oct 31, 2022 | 19.99 | 20.80 | 19.87 | 20.65 | 54,954 | +0.75(+3.77%) |
Oct 28, 2022 | 19.02 | 19.90 | 19.02 | 19.90 | 13,320 | +0.88(+4.63%) |
Oct 27, 2022 | 18.50 | 19.70 | 18.11 | 19.02 | 66,682 | +0.69(+3.76%) |
Oct 26, 2022 | 19.22 | 19.72 | 18.10 | 18.33 | 42,584 | -0.99(-5.12%) |
Oct 25, 2022 | 19.76 | 19.88 | 18.62 | 19.32 | 22,876 | -0.50(-2.52%) |
Oct 24, 2022 | 19.90 | 19.90 | 19.35 | 19.82 | 17,527 | -0.08(-0.40%) |
Oct 21, 2022 | 19.72 | 19.90 | 19.36 | 19.90 | 19,775 | -0.02(-0.10%) |
Oct 20, 2022 | 18.97 | 19.93 | 18.65 | 19.92 | 12,397 | +0.76(+3.97%) |
Oct 19, 2022 | 18.72 | 19.30 | 18.27 | 19.16 | 21,868 | +0.16(+0.84%) |
Oct 18, 2022 | 18.77 | 19.00 | 18.22 | 19.00 | 14,917 | +0.48(+2.59%) |
Oct 17, 2022 | 18.85 | 19.14 | 18.06 | 18.52 | 47,079 | -0.02(-0.11%) |
Oct 14, 2022 | 17.64 | 18.85 | 17.64 | 18.54 | 16,986 | +0.72(+4.04%) |
Oct 13, 2022 | 16.41 | 17.85 | 16.36 | 17.82 | 22,730 | +0.83(+4.89%) |
Oct 12, 2022 | 16.64 | 16.99 | 16.43 | 16.99 | 10,032 | +0.53(+3.22%) |
Oct 11, 2022 | 16.67 | 16.95 | 16.26 | 16.46 | 9,182 | -0.32(-1.91%) |
Oct 10, 2022 | 16.63 | 16.78 | 16.31 | 16.78 | 9,931 | +0.00(+0.00%) |
Oct 07, 2022 | 16.74 | 17.03 | 16.65 | 16.78 | 8,783 | -0.45(-2.61%) |
Oct 06, 2022 | 15.45 | 17.24 | 15.45 | 17.23 | 7,705 | +0.18(+1.06%) |
Oct 05, 2022 | 16.53 | 17.10 | 16.45 | 17.05 | 7,476 | +0.47(+2.83%) |
Oct 04, 2022 | 16.42 | 17.15 | 16.42 | 16.58 | 29,393 | -0.03(-0.18%) |
Oct 03, 2022 | 16.62 | 16.62 | 16.21 | 16.61 | 28,528 | +0.00(+0.00%) |
Sep 30, 2022 | 16.46 | 16.64 | 16.19 | 16.61 | 32,340 | -0.07(-0.42%) |
Sep 29, 2022 | 16.36 | 16.68 | 16.30 | 16.68 | 30,623 | +0.06(+0.36%) |
Sep 28, 2022 | 16.41 | 16.62 | 16.23 | 16.62 | 41,271 | +0.08(+0.48%) |
Sep 27, 2022 | 16.54 | 16.54 | 16.20 | 16.54 | 16,972 | -0.08(-0.48%) |
Sep 26, 2022 | 16.31 | 16.62 | 16.20 | 16.62 | 21,953 | -0.01(-0.06%) |
Sep 23, 2022 | 16.26 | 16.74 | 15.86 | 16.63 | 22,634 | +0.22(+1.34%) |
Sep 22, 2022 | 16.59 | 16.71 | 16.05 | 16.41 | 16,560 | -0.26(-1.56%) |
Sep 21, 2022 | 16.75 | 16.96 | 16.44 | 16.67 | 16,401 | -0.33(-1.94%) |
Sep 20, 2022 | 16.38 | 17.00 | 15.94 | 17.00 | 18,388 | +0.40(+2.41%) |
Sep 19, 2022 | 16.19 | 16.75 | 15.51 | 16.60 | 32,433 | +0.17(+1.03%) |
Sep 16, 2022 | 16.66 | 16.79 | 16.21 | 16.43 | 22,102 | -0.50(-2.95%) |
Sep 15, 2022 | 16.74 | 17.65 | 16.60 | 16.93 | 16,407 | +0.22(+1.32%) |
Sep 14, 2022 | 17.41 | 17.41 | 16.71 | 16.71 | 19,055 | -0.66(-3.80%) |
Sep 13, 2022 | 18.21 | 18.24 | 17.22 | 17.37 | 16,700 | -0.69(-3.82%) |
Sep 12, 2022 | 18.08 | 18.51 | 18.02 | 18.06 | 29,479 | +0.02(+0.11%) |
Sep 09, 2022 | 17.76 | 18.22 | 17.68 | 18.04 | 14,342 | +0.17(+0.95%) |
Sep 08, 2022 | 17.45 | 17.87 | 17.19 | 17.87 | 32,067 | +0.20(+1.13%) |
Sep 07, 2022 | 17.19 | 17.67 | 17.06 | 17.67 | 24,806 | +0.39(+2.26%) |
Sep 06, 2022 | 16.25 | 17.46 | 16.25 | 17.28 | 59,422 | +1.03(+6.34%) |
Sep 02, 2022 | 16.91 | 17.30 | 15.82 | 16.25 | 64,650 | -0.65(-3.85%) |