Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.31 | 24.52 | 23.77 | 24.52 | 64,477 | +0.29(+1.20%) |
Nov 29, 2022 | 24.19 | 24.36 | 24.06 | 24.22 | 48,162 | +0.14(+0.57%) |
Nov 28, 2022 | 24.26 | 24.39 | 24.05 | 24.09 | 44,541 | -0.34(-1.38%) |
Nov 25, 2022 | 24.23 | 24.48 | 24.21 | 24.42 | 15,795 | +0.34(+1.40%) |
Nov 23, 2022 | 24.38 | 24.60 | 24.06 | 24.09 | 29,923 | -0.36(-1.45%) |
Nov 22, 2022 | 24.52 | 24.71 | 24.38 | 24.44 | 41,310 | -0.07(-0.30%) |
Nov 21, 2022 | 24.42 | 24.60 | 24.33 | 24.52 | 38,192 | +0.28(+1.17%) |
Nov 18, 2022 | 24.64 | 24.64 | 24.13 | 24.23 | 53,183 | +0.12(+0.49%) |
Nov 17, 2022 | 24.07 | 24.39 | 23.94 | 24.11 | 31,799 | -0.12(-0.49%) |
Nov 16, 2022 | 24.52 | 24.52 | 24.08 | 24.23 | 82,854 | -0.28(-1.15%) |
Nov 15, 2022 | 24.62 | 24.83 | 24.39 | 24.52 | 42,373 | +0.04(+0.15%) |
Nov 14, 2022 | 24.75 | 24.86 | 24.44 | 24.48 | 76,766 | -0.32(-1.29%) |
Nov 11, 2022 | 25.72 | 25.72 | 24.46 | 24.80 | 60,037 | -0.80(-3.13%) |
Nov 10, 2022 | 25.00 | 25.77 | 24.56 | 25.60 | 112,860 | +1.23(+5.05%) |
Nov 09, 2022 | 24.59 | 24.73 | 24.21 | 24.37 | 103,077 | -0.43(-1.74%) |
Nov 08, 2022 | 25.04 | 25.10 | 24.60 | 24.80 | 49,077 | -0.15(-0.61%) |
Nov 07, 2022 | 25.27 | 25.31 | 24.80 | 24.96 | 56,587 | -0.07(-0.29%) |
Nov 04, 2022 | 24.30 | 25.05 | 24.07 | 25.03 | 68,579 | +0.96(+3.97%) |
Nov 03, 2022 | 24.59 | 24.74 | 24.02 | 24.07 | 68,920 | -0.75(-3.01%) |
Nov 02, 2022 | 25.23 | 24.74 | 24.82 | 79,711 | -0.52(-2.06%) | |
Nov 01, 2022 | 25.47 | 25.56 | 25.24 | 25.34 | 59,323 | +0.07(+0.29%) |
Oct 31, 2022 | 25.51 | 25.51 | 25.23 | 25.27 | 118,877 | -0.35(-1.37%) |
Oct 28, 2022 | 25.00 | 25.77 | 25.00 | 25.62 | 50,430 | +0.67(+2.67%) |
Oct 27, 2022 | 25.14 | 25.52 | 24.93 | 24.96 | 51,942 | +0.07(+0.29%) |
Oct 26, 2022 | 25.22 | 25.32 | 24.87 | 24.88 | 70,985 | -0.28(-1.11%) |
Oct 25, 2022 | 24.70 | 25.21 | 24.68 | 25.16 | 91,091 | +0.43(+1.75%) |
Oct 24, 2022 | 24.60 | 25.27 | 24.45 | 24.73 | 139,276 | +0.38(+1.55%) |
Oct 21, 2022 | 24.82 | 24.87 | 23.37 | 24.35 | 117,068 | +0.72(+3.05%) |
Oct 20, 2022 | 23.93 | 24.12 | 23.26 | 23.63 | 95,196 | -0.51(-2.13%) |
Oct 19, 2022 | 23.84 | 24.41 | 23.61 | 24.14 | 91,964 | +0.15(+0.64%) |
Oct 18, 2022 | 23.88 | 24.19 | 23.67 | 23.99 | 81,605 | +0.29(+1.22%) |
Oct 17, 2022 | 23.68 | 24.10 | 23.32 | 23.70 | 139,610 | +0.39(+1.66%) |
Oct 14, 2022 | 23.29 | 23.51 | 22.98 | 23.32 | 97,972 | +0.29(+1.25%) |
Oct 13, 2022 | 21.66 | 23.03 | 21.63 | 23.03 | 186,238 | +1.14(+5.19%) |
Oct 12, 2022 | 21.67 | 21.91 | 21.42 | 21.89 | 145,640 | +0.14(+0.62%) |
Oct 11, 2022 | 21.67 | 21.86 | 21.49 | 21.76 | 80,371 | +0.06(+0.29%) |
Oct 10, 2022 | 21.41 | 21.75 | 21.34 | 21.69 | 95,988 | +0.27(+1.26%) |
Oct 07, 2022 | 21.63 | 21.67 | 21.32 | 21.42 | 106,570 | -0.21(-0.96%) |
Oct 06, 2022 | 21.92 | 22.03 | 21.55 | 21.63 | 250,439 | -0.50(-2.24%) |
Oct 05, 2022 | 22.27 | 22.57 | 22.11 | 22.13 | 71,130 | -0.45(-2.00%) |
Oct 04, 2022 | 21.85 | 22.60 | 21.85 | 22.58 | 90,565 | +0.90(+4.16%) |
Oct 03, 2022 | 21.35 | 21.75 | 21.27 | 21.67 | 80,565 | +0.43(+2.04%) |
Sep 30, 2022 | 21.31 | 21.56 | 21.16 | 21.24 | 91,511 | -0.16(-0.76%) |
Sep 29, 2022 | 21.69 | 21.69 | 21.18 | 21.40 | 69,081 | -0.52(-2.38%) |
Sep 28, 2022 | 21.83 | 22.14 | 21.70 | 21.93 | 70,953 | +0.05(+0.21%) |
Sep 27, 2022 | 22.28 | 22.52 | 21.58 | 21.88 | 93,706 | -0.36(-1.62%) |
Sep 26, 2022 | 22.31 | 22.56 | 22.04 | 22.24 | 78,789 | -0.04(-0.16%) |
Sep 23, 2022 | 22.56 | 22.56 | 22.01 | 22.28 | 62,423 | -0.41(-1.83%) |
Sep 22, 2022 | 23.36 | 23.36 | 22.62 | 22.69 | 42,381 | -0.52(-2.25%) |
Sep 21, 2022 | 23.43 | 23.51 | 23.00 | 23.22 | 78,951 | -0.09(-0.39%) |
Sep 20, 2022 | 22.98 | 23.32 | 22.75 | 23.31 | 80,875 | +0.13(+0.54%) |
Sep 19, 2022 | 22.22 | 23.23 | 22.22 | 23.18 | 103,296 | +0.68(+3.04%) |
Sep 16, 2022 | 22.56 | 22.61 | 22.16 | 22.50 | 166,180 | -0.10(-0.44%) |
Sep 15, 2022 | 22.29 | 22.83 | 22.07 | 22.59 | 57,936 | +0.36(+1.62%) |
Sep 14, 2022 | 22.29 | 22.65 | 22.15 | 22.23 | 93,094 | -0.33(-1.48%) |
Sep 13, 2022 | 23.29 | 23.39 | 22.50 | 22.57 | 68,356 | -0.99(-4.21%) |
Sep 12, 2022 | 23.07 | 23.64 | 22.92 | 23.56 | 142,369 | +0.65(+2.83%) |
Sep 09, 2022 | 22.76 | 23.07 | 22.59 | 22.91 | 39,949 | +0.20(+0.87%) |
Sep 08, 2022 | 22.51 | 22.89 | 22.33 | 22.71 | 50,052 | +0.01(+0.04%) |
Sep 07, 2022 | 22.29 | 22.78 | 21.92 | 22.70 | 73,938 | +0.48(+2.15%) |
Sep 06, 2022 | 22.64 | 22.79 | 22.03 | 22.22 | 61,087 | -0.19(-0.84%) |
Sep 02, 2022 | 22.95 | 22.96 | 22.31 | 22.41 | 36,658 | -0.39(-1.70%) |