Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.79 | 24.31 | 23.53 | 24.31 | 19,552 | +0.53(+2.21%) |
Nov 29, 2022 | 23.37 | 23.79 | 23.31 | 23.79 | 12,823 | +0.44(+1.87%) |
Nov 28, 2022 | 23.86 | 23.86 | 23.32 | 23.35 | 17,125 | -0.63(-2.62%) |
Nov 25, 2022 | 23.91 | 23.99 | 23.91 | 23.98 | 9,965 | +0.11(+0.48%) |
Nov 23, 2022 | 23.90 | 23.97 | 23.69 | 23.86 | 23,712 | -0.04(-0.16%) |
Nov 22, 2022 | 23.81 | 23.90 | 23.75 | 23.90 | 13,364 | +0.20(+0.84%) |
Nov 21, 2022 | 23.63 | 23.70 | 23.45 | 23.70 | 13,077 | +0.08(+0.32%) |
Nov 18, 2022 | 23.51 | 23.64 | 23.44 | 23.63 | 23,922 | +0.35(+1.51%) |
Nov 17, 2022 | 23.11 | 23.29 | 23.01 | 23.27 | 40,069 | -0.11(-0.49%) |
Nov 16, 2022 | 23.61 | 23.61 | 23.35 | 23.39 | 85,122 | -0.23(-0.97%) |
Nov 15, 2022 | 23.76 | 23.76 | 23.44 | 23.62 | 133,663 | +0.22(+0.94%) |
Nov 14, 2022 | 23.87 | 23.87 | 23.40 | 23.40 | 40,978 | -0.53(-2.23%) |
Nov 11, 2022 | 24.10 | 24.20 | 23.86 | 23.93 | 53,123 | -0.10(-0.40%) |
Nov 10, 2022 | 23.39 | 24.05 | 23.39 | 24.03 | 28,811 | +1.50(+6.68%) |
Nov 09, 2022 | 22.71 | 22.92 | 22.49 | 22.52 | 33,127 | -0.22(-0.96%) |
Nov 08, 2022 | 22.76 | 22.93 | 22.65 | 22.74 | 20,593 | +0.11(+0.49%) |
Nov 07, 2022 | 22.79 | 22.80 | 22.46 | 22.63 | 26,121 | -0.03(-0.11%) |
Nov 04, 2022 | 22.51 | 22.75 | 22.28 | 22.66 | 17,736 | +0.30(+1.36%) |
Nov 03, 2022 | 22.15 | 22.43 | 21.91 | 22.35 | 89,870 | +0.02(+0.09%) |
Nov 02, 2022 | 22.88 | 23.03 | 22.33 | 22.33 | 57,994 | -0.62(-2.70%) |
Nov 01, 2022 | 23.20 | 23.20 | 22.94 | 22.95 | 108,744 | -0.06(-0.25%) |
Oct 31, 2022 | 22.90 | 23.10 | 22.85 | 23.01 | 44,380 | -0.05(-0.21%) |
Oct 28, 2022 | 22.50 | 23.10 | 22.50 | 23.06 | 50,786 | +0.49(+2.15%) |
Oct 27, 2022 | 22.66 | 22.81 | 22.55 | 22.57 | 159,116 | +0.04(+0.17%) |
Oct 26, 2022 | 22.60 | 22.72 | 22.45 | 22.53 | 831,940 | -0.07(-0.30%) |
Oct 25, 2022 | 21.86 | 22.62 | 21.86 | 22.60 | 53,081 | +0.83(+3.81%) |
Oct 24, 2022 | 21.89 | 21.91 | 21.61 | 21.77 | 30,322 | +0.05(+0.22%) |
Oct 21, 2022 | 21.57 | 21.72 | 21.30 | 21.72 | 50,796 | +0.21(+0.97%) |
Oct 20, 2022 | 21.59 | 21.85 | 21.49 | 21.51 | 46,595 | -0.02(-0.09%) |
Oct 19, 2022 | 21.90 | 21.92 | 21.43 | 21.53 | 82,720 | -0.54(-2.46%) |
Oct 18, 2022 | 22.23 | 22.34 | 21.90 | 22.07 | 32,614 | +0.20(+0.91%) |
Oct 17, 2022 | 21.61 | 21.91 | 21.61 | 21.87 | 89,054 | +0.78(+3.70%) |
Oct 14, 2022 | 21.81 | 21.92 | 21.08 | 21.09 | 196,226 | -0.51(-2.38%) |
Oct 13, 2022 | 20.93 | 21.70 | 20.75 | 21.61 | 65,762 | +0.36(+1.70%) |
Oct 12, 2022 | 21.44 | 21.44 | 21.10 | 21.25 | 228,860 | -0.14(-0.67%) |
Oct 11, 2022 | 21.08 | 21.47 | 20.91 | 21.39 | 69,774 | +0.29(+1.35%) |
Oct 10, 2022 | 21.33 | 21.42 | 21.10 | 21.10 | 305,195 | -0.18(-0.85%) |
Oct 07, 2022 | 21.61 | 21.61 | 21.21 | 21.28 | 83,542 | -0.50(-2.27%) |
Oct 06, 2022 | 22.09 | 22.09 | 21.75 | 21.78 | 40,300 | -0.51(-2.31%) |
Oct 05, 2022 | 22.23 | 22.42 | 21.94 | 22.29 | 59,707 | -0.41(-1.80%) |
Oct 04, 2022 | 22.58 | 22.87 | 22.54 | 22.70 | 180,520 | +0.41(+1.84%) |
Oct 03, 2022 | 22.26 | 22.42 | 22.01 | 22.29 | 62,165 | +0.36(+1.64%) |
Sep 30, 2022 | 21.79 | 22.03 | 21.74 | 21.93 | 55,377 | +0.28(+1.28%) |
Sep 29, 2022 | 22.06 | 22.06 | 21.50 | 21.66 | 38,422 | -0.62(-2.78%) |
Sep 28, 2022 | 21.99 | 22.35 | 21.81 | 22.27 | 84,866 | +0.49(+2.23%) |
Sep 27, 2022 | 22.31 | 22.36 | 21.73 | 21.79 | 507,302 | -0.30(-1.38%) |
Sep 26, 2022 | 22.66 | 22.66 | 21.92 | 22.09 | 66,105 | -0.63(-2.75%) |
Sep 23, 2022 | 22.78 | 22.92 | 22.57 | 22.72 | 400,156 | -0.33(-1.45%) |
Sep 22, 2022 | 23.30 | 23.30 | 22.94 | 23.05 | 70,791 | -0.27(-1.18%) |
Sep 21, 2022 | 23.95 | 23.96 | 23.33 | 23.33 | 16,203 | -0.38(-1.60%) |
Sep 20, 2022 | 24.03 | 24.03 | 23.59 | 23.71 | 40,910 | -0.52(-2.14%) |
Sep 19, 2022 | 23.99 | 24.22 | 23.96 | 24.22 | 43,604 | -0.08(-0.32%) |
Sep 16, 2022 | 24.14 | 24.30 | 23.94 | 24.30 | 73,331 | -0.01(-0.03%) |
Sep 15, 2022 | 24.70 | 24.80 | 24.28 | 24.31 | 58,045 | -0.42(-1.69%) |
Sep 14, 2022 | 24.98 | 24.98 | 24.56 | 24.73 | 104,837 | -0.31(-1.24%) |
Sep 13, 2022 | 25.47 | 25.49 | 25.03 | 25.04 | 16,419 | -0.91(-3.51%) |
Sep 12, 2022 | 25.83 | 25.99 | 25.83 | 25.95 | 35,673 | +0.23(+0.90%) |
Sep 09, 2022 | 25.55 | 25.77 | 25.44 | 25.72 | 20,068 | +0.30(+1.17%) |
Sep 08, 2022 | 25.28 | 25.54 | 25.19 | 25.42 | 25,331 | +0.03(+0.13%) |
Sep 07, 2022 | 25.05 | 25.41 | 25.00 | 25.39 | 8,871 | +0.45(+1.80%) |
Sep 06, 2022 | 24.79 | 24.99 | 24.66 | 24.94 | 33,995 | +0.26(+1.04%) |
Sep 02, 2022 | 25.19 | 25.25 | 24.65 | 24.68 | 90,078 | -0.28(-1.14%) |