Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.20 | 23.47 | 23.14 | 23.47 | 1,521 | +0.42(+1.81%) |
Nov 29, 2022 | 23.07 | 23.34 | 22.99 | 23.05 | 21,003 | +0.15(+0.66%) |
Nov 28, 2022 | 23.19 | 23.23 | 22.90 | 22.90 | 3,287 | -0.17(-0.75%) |
Nov 25, 2022 | 22.68 | 23.37 | 22.68 | 23.07 | 1,843 | +0.21(+0.91%) |
Nov 23, 2022 | 22.95 | 22.95 | 22.82 | 22.87 | 1,817 | +0.10(+0.42%) |
Nov 22, 2022 | 22.86 | 22.88 | 22.71 | 22.77 | 2,552 | +0.24(+1.06%) |
Nov 21, 2022 | 22.58 | 22.58 | 22.50 | 22.53 | 3,200 | -0.11(-0.50%) |
Nov 18, 2022 | 22.74 | 22.74 | 22.62 | 22.64 | 7,647 | -0.22(-0.97%) |
Nov 17, 2022 | 22.64 | 22.86 | 22.64 | 22.86 | 684 | -0.01(-0.04%) |
Nov 16, 2022 | 22.45 | 22.91 | 22.45 | 22.87 | 1,696 | +0.22(+0.96%) |
Nov 15, 2022 | 22.80 | 22.81 | 22.56 | 22.66 | 2,424 | -0.06(-0.28%) |
Nov 14, 2022 | 22.72 | 22.72 | 22.72 | 22.72 | 378 | -0.08(-0.35%) |
Nov 11, 2022 | 22.25 | 22.81 | 22.25 | 22.80 | 2,037 | +0.44(+1.98%) |
Nov 10, 2022 | 22.33 | 22.36 | 22.20 | 22.36 | 5,073 | +0.98(+4.57%) |
Nov 09, 2022 | 21.44 | 21.44 | 21.35 | 21.38 | 776 | -0.20(-0.95%) |
Nov 08, 2022 | 21.57 | 21.58 | 21.47 | 21.58 | 489 | +0.17(+0.80%) |
Nov 07, 2022 | 21.52 | 21.52 | 21.40 | 21.41 | 1,050 | +0.04(+0.20%) |
Nov 04, 2022 | 21.25 | 21.41 | 21.16 | 21.37 | 1,942 | +0.64(+3.08%) |
Nov 03, 2022 | 20.71 | 20.78 | 20.71 | 20.73 | 939 | -0.17(-0.80%) |
Nov 02, 2022 | 21.34 | 20.90 | 20.90 | 3,922 | -0.23(-1.08%) | |
Nov 01, 2022 | 21.23 | 21.35 | 21.11 | 21.13 | 2,452 | +0.23(+1.11%) |
Oct 31, 2022 | 21.34 | 21.34 | 20.89 | 20.89 | 924 | -0.18(-0.83%) |
Oct 28, 2022 | 20.99 | 21.08 | 20.96 | 21.07 | 2,205 | +0.24(+1.16%) |
Oct 27, 2022 | 21.07 | 21.07 | 20.83 | 20.83 | 693 | -0.24(-1.14%) |
Oct 26, 2022 | 20.98 | 21.07 | 20.91 | 21.07 | 1,111 | +0.33(+1.61%) |
Oct 25, 2022 | 20.61 | 20.75 | 20.59 | 20.73 | 31,150 | +0.30(+1.49%) |
Oct 24, 2022 | 20.47 | 20.54 | 20.36 | 20.43 | 1,227 | -0.06(-0.29%) |
Oct 21, 2022 | 20.11 | 20.49 | 20.08 | 20.49 | 2,185 | +0.19(+0.96%) |
Oct 20, 2022 | 20.46 | 20.47 | 20.30 | 20.30 | 1,530 | +0.05(+0.25%) |
Oct 19, 2022 | 20.47 | 20.48 | 20.22 | 20.25 | 892 | -0.15(-0.74%) |
Oct 18, 2022 | 20.24 | 20.46 | 20.21 | 20.39 | 8,114 | -0.08(-0.41%) |
Oct 17, 2022 | 20.47 | 20.48 | 20.47 | 20.48 | 478 | +0.40(+2.00%) |
Oct 14, 2022 | 20.50 | 20.51 | 20.08 | 20.08 | 6,623 | -0.30(-1.46%) |
Oct 13, 2022 | 20.31 | 20.39 | 20.31 | 20.38 | 454 | +0.27(+1.33%) |
Oct 12, 2022 | 20.17 | 20.17 | 20.11 | 20.11 | 1,007 | -0.07(-0.34%) |
Oct 11, 2022 | 20.35 | 20.48 | 20.18 | 20.18 | 3,791 | -0.24(-1.18%) |
Oct 10, 2022 | 20.65 | 20.65 | 20.39 | 20.42 | 2,119 | +0.03(+0.14%) |
Oct 07, 2022 | 20.69 | 20.69 | 20.38 | 20.39 | 2,652 | -0.31(-1.49%) |
Oct 06, 2022 | 20.90 | 21.06 | 20.65 | 20.69 | 3,012 | -0.33(-1.59%) |
Oct 05, 2022 | 21.19 | 21.19 | 20.78 | 21.03 | 7,297 | -0.08(-0.38%) |
Oct 04, 2022 | 21.06 | 21.23 | 21.05 | 21.11 | 5,176 | +0.42(+2.02%) |
Oct 03, 2022 | 20.71 | 20.84 | 20.67 | 20.69 | 2,442 | +0.31(+1.52%) |
Sep 30, 2022 | 20.71 | 20.72 | 20.29 | 20.38 | 1,987 | -0.15(-0.73%) |
Sep 29, 2022 | 20.41 | 20.64 | 20.41 | 20.53 | 3,757 | -0.37(-1.77%) |
Sep 28, 2022 | 20.53 | 20.90 | 20.51 | 20.90 | 2,411 | +0.29(+1.38%) |
Sep 27, 2022 | 20.96 | 21.00 | 20.61 | 20.61 | 5,799 | -0.28(-1.34%) |
Sep 26, 2022 | 21.37 | 21.47 | 20.63 | 20.89 | 14,855 | -0.43(-2.00%) |
Sep 23, 2022 | 21.80 | 21.82 | 21.27 | 21.32 | 8,356 | -0.61(-2.77%) |
Sep 22, 2022 | 22.23 | 22.23 | 21.80 | 21.93 | 3,427 | +0.07(+0.32%) |
Sep 21, 2022 | 22.31 | 22.32 | 21.86 | 21.86 | 2,863 | -0.37(-1.66%) |
Sep 20, 2022 | 22.48 | 22.48 | 22.15 | 22.23 | 6,573 | -0.30(-1.32%) |
Sep 19, 2022 | 22.75 | 22.75 | 22.32 | 22.53 | 2,537 | -0.23(-1.02%) |
Sep 16, 2022 | 22.55 | 22.81 | 22.50 | 22.76 | 5,267 | +0.09(+0.41%) |
Sep 15, 2022 | 22.52 | 22.91 | 22.24 | 22.67 | 6,176 | -0.17(-0.73%) |
Sep 14, 2022 | 22.83 | 22.84 | 22.72 | 22.83 | 540 | -0.00(-0.02%) |
Sep 13, 2022 | 23.37 | 23.37 | 22.84 | 22.84 | 2,987 | -0.54(-2.31%) |
Sep 12, 2022 | 23.28 | 23.38 | 23.28 | 23.38 | 305 | +0.13(+0.56%) |
Sep 09, 2022 | 23.30 | 23.32 | 23.25 | 23.25 | 279 | +0.41(+1.78%) |
Sep 08, 2022 | 22.79 | 22.84 | 22.76 | 22.84 | 4,272 | -0.06(-0.25%) |
Sep 07, 2022 | 23.12 | 23.12 | 22.64 | 22.90 | 10,611 | +0.22(+0.98%) |
Sep 06, 2022 | 22.74 | 22.87 | 22.68 | 22.68 | 533 | -0.13(-0.55%) |
Sep 02, 2022 | 23.04 | 23.07 | 22.79 | 22.80 | 7,183 | -0.12(-0.52%) |