Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.51 | 24.00 | 23.28 | 24.00 | 3,154 | +0.54(+2.31%) |
Nov 29, 2022 | 23.23 | 23.47 | 23.23 | 23.46 | 1,689 | +0.41(+1.77%) |
Nov 28, 2022 | 23.75 | 23.75 | 23.01 | 23.05 | 4,552 | -0.63(-2.67%) |
Nov 25, 2022 | 23.41 | 23.68 | 23.41 | 23.68 | 574 | +0.15(+0.63%) |
Nov 23, 2022 | 23.62 | 23.62 | 23.42 | 23.54 | 5,709 | -0.18(-0.76%) |
Nov 22, 2022 | 23.54 | 23.72 | 23.46 | 23.72 | 2,006 | +0.21(+0.89%) |
Nov 21, 2022 | 23.36 | 23.51 | 23.22 | 23.51 | 2,991 | +0.34(+1.48%) |
Nov 18, 2022 | 23.13 | 23.26 | 23.13 | 23.17 | 1,980 | +0.06(+0.25%) |
Nov 17, 2022 | 22.96 | 23.11 | 22.80 | 23.11 | 1,277 | -0.10(-0.41%) |
Nov 16, 2022 | 23.40 | 23.40 | 23.18 | 23.20 | 2,686 | +0.02(+0.08%) |
Nov 15, 2022 | 23.51 | 23.51 | 23.18 | 23.18 | 1,305 | -0.32(-1.37%) |
Nov 14, 2022 | 23.73 | 23.73 | 23.36 | 23.51 | 1,359 | -0.02(-0.08%) |
Nov 11, 2022 | 23.74 | 23.85 | 23.53 | 23.53 | 6,021 | -0.23(-0.99%) |
Nov 10, 2022 | 23.27 | 23.76 | 23.27 | 23.76 | 2,625 | +1.32(+5.87%) |
Nov 09, 2022 | 22.52 | 22.67 | 22.36 | 22.44 | 4,618 | -0.05(-0.21%) |
Nov 08, 2022 | 22.59 | 22.67 | 22.38 | 22.49 | 6,882 | +0.10(+0.45%) |
Nov 07, 2022 | 22.72 | 22.72 | 22.39 | 22.39 | 1,118 | -0.19(-0.83%) |
Nov 04, 2022 | 22.24 | 22.58 | 22.16 | 22.58 | 1,415 | +0.36(+1.62%) |
Nov 03, 2022 | 22.24 | 22.25 | 21.78 | 22.22 | 4,699 | +0.22(+0.99%) |
Nov 02, 2022 | 22.59 | 22.59 | 22.00 | 22.00 | 2,159 | -0.76(-3.34%) |
Nov 01, 2022 | 22.94 | 22.94 | 22.74 | 22.76 | 7,781 | +0.08(+0.34%) |
Oct 31, 2022 | 22.53 | 22.80 | 22.53 | 22.68 | 7,838 | -0.23(-0.99%) |
Oct 28, 2022 | 22.80 | 22.91 | 22.78 | 22.91 | 2,474 | +0.49(+2.20%) |
Oct 27, 2022 | 22.53 | 22.57 | 22.38 | 22.42 | 1,750 | -0.02(-0.08%) |
Oct 26, 2022 | 22.70 | 22.70 | 22.35 | 22.43 | 3,484 | -0.07(-0.30%) |
Oct 25, 2022 | 21.77 | 22.50 | 21.77 | 22.50 | 9,660 | +0.83(+3.81%) |
Oct 24, 2022 | 21.94 | 21.94 | 21.50 | 21.67 | 5,405 | +0.01(+0.04%) |
Oct 21, 2022 | 21.85 | 21.85 | 21.39 | 21.67 | 2,350 | +0.25(+1.18%) |
Oct 20, 2022 | 21.66 | 21.66 | 21.36 | 21.41 | 1,761 | -0.00(-0.02%) |
Oct 19, 2022 | 21.86 | 21.86 | 21.42 | 21.42 | 618 | -0.68(-3.06%) |
Oct 18, 2022 | 22.16 | 22.16 | 21.82 | 22.09 | 6,481 | +0.36(+1.63%) |
Oct 17, 2022 | 21.73 | 21.74 | 21.68 | 21.74 | 1,126 | +0.77(+3.67%) |
Oct 14, 2022 | 21.78 | 21.78 | 20.97 | 20.97 | 4,466 | -0.68(-3.13%) |
Oct 13, 2022 | 20.90 | 21.65 | 20.67 | 21.65 | 10,439 | +0.50(+2.37%) |
Oct 12, 2022 | 21.27 | 21.32 | 21.14 | 21.14 | 1,356 | -0.30(-1.41%) |
Oct 11, 2022 | 20.90 | 21.45 | 20.82 | 21.45 | 5,911 | +0.39(+1.87%) |
Oct 10, 2022 | 21.43 | 21.43 | 21.05 | 21.05 | 9,213 | -0.22(-1.04%) |
Oct 07, 2022 | 21.28 | 21.28 | 21.22 | 21.28 | 808 | -0.53(-2.44%) |
Oct 06, 2022 | 22.43 | 22.43 | 21.73 | 21.81 | 3,145 | -0.43(-1.95%) |
Oct 05, 2022 | 22.45 | 22.45 | 22.21 | 22.24 | 1,861 | -0.36(-1.58%) |
Oct 04, 2022 | 22.62 | 22.80 | 22.56 | 22.60 | 5,144 | +0.37(+1.65%) |
Oct 03, 2022 | 22.27 | 22.31 | 21.84 | 22.23 | 2,973 | +0.30(+1.37%) |
Sep 30, 2022 | 21.83 | 21.94 | 21.67 | 21.93 | 4,047 | +0.36(+1.67%) |
Sep 29, 2022 | 21.74 | 21.75 | 21.50 | 21.57 | 1,962 | -0.54(-2.44%) |
Sep 28, 2022 | 21.71 | 22.29 | 21.71 | 22.11 | 2,602 | +0.26(+1.17%) |
Sep 27, 2022 | 22.36 | 22.36 | 21.69 | 21.86 | 981 | -0.21(-0.96%) |
Sep 26, 2022 | 22.49 | 22.49 | 22.01 | 22.07 | 1,767 | -0.58(-2.58%) |
Sep 23, 2022 | 22.79 | 22.79 | 22.49 | 22.65 | 1,807 | -0.26(-1.15%) |
Sep 22, 2022 | 23.23 | 23.23 | 22.79 | 22.92 | 4,291 | -0.21(-0.93%) |
Sep 21, 2022 | 23.60 | 23.61 | 23.02 | 23.13 | 2,474 | -0.42(-1.79%) |
Sep 20, 2022 | 23.42 | 23.55 | 23.42 | 23.55 | 2,043 | -0.39(-1.65%) |
Sep 19, 2022 | 23.81 | 23.95 | 23.81 | 23.95 | 1,923 | -0.13(-0.55%) |
Sep 16, 2022 | 23.81 | 24.08 | 23.81 | 24.08 | 5,193 | -0.10(-0.43%) |
Sep 15, 2022 | 24.47 | 24.47 | 24.18 | 24.18 | 1,167 | -0.43(-1.76%) |
Sep 14, 2022 | 24.73 | 24.72 | 24.54 | 24.61 | 2,262 | -0.33(-1.32%) |
Sep 13, 2022 | 25.38 | 25.38 | 24.93 | 24.94 | 2,146 | -0.76(-2.96%) |
Sep 12, 2022 | 25.58 | 25.70 | 25.58 | 25.70 | 582 | +0.14(+0.56%) |
Sep 09, 2022 | 25.52 | 25.61 | 25.52 | 25.56 | 1,041 | +0.21(+0.84%) |
Sep 08, 2022 | 25.38 | 25.38 | 25.01 | 25.35 | 4,325 | +0.07(+0.26%) |
Sep 07, 2022 | 24.99 | 25.28 | 24.99 | 25.28 | 3,437 | +0.39(+1.55%) |
Sep 06, 2022 | 24.79 | 24.90 | 24.76 | 24.90 | 7,735 | +0.40(+1.63%) |
Sep 02, 2022 | 25.05 | 25.05 | 24.48 | 24.50 | 1,063 | -0.33(-1.33%) |