Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.78 | 25.22 | 24.37 | 25.22 | 533,823 | +0.42(+1.70%) |
Nov 29, 2022 | 24.81 | 24.99 | 24.61 | 24.80 | 568,925 | +0.05(+0.20%) |
Nov 28, 2022 | 24.90 | 25.21 | 24.62 | 24.75 | 509,342 | -0.33(-1.33%) |
Nov 25, 2022 | 24.91 | 25.21 | 24.91 | 25.09 | 151,809 | +0.17(+0.67%) |
Nov 23, 2022 | 25.09 | 25.16 | 24.71 | 24.92 | 374,658 | -0.13(-0.51%) |
Nov 22, 2022 | 24.72 | 25.07 | 24.72 | 25.05 | 838,765 | +0.40(+1.63%) |
Nov 21, 2022 | 24.58 | 24.82 | 24.45 | 24.65 | 586,595 | +0.02(+0.08%) |
Nov 18, 2022 | 24.44 | 24.63 | 24.07 | 24.63 | 563,468 | +0.48(+1.99%) |
Nov 17, 2022 | 23.80 | 24.15 | 23.33 | 24.15 | 589,657 | -0.02(-0.08%) |
Nov 16, 2022 | 24.40 | 24.43 | 23.75 | 24.17 | 857,897 | -0.41(-1.67%) |
Nov 15, 2022 | 24.34 | 24.66 | 24.15 | 24.58 | 1,163,146 | +0.54(+2.24%) |
Nov 14, 2022 | 23.58 | 24.47 | 23.57 | 24.04 | 603,656 | +0.50(+2.12%) |
Nov 11, 2022 | 23.50 | 23.86 | 23.32 | 23.54 | 993,925 | +0.54(+2.34%) |
Nov 10, 2022 | 22.20 | 23.02 | 22.15 | 23.00 | 557,759 | +1.44(+6.68%) |
Nov 09, 2022 | 21.83 | 22.28 | 21.52 | 21.56 | 334,662 | -0.37(-1.70%) |
Nov 08, 2022 | 22.10 | 22.37 | 21.87 | 21.93 | 731,946 | -0.09(-0.40%) |
Nov 07, 2022 | 21.81 | 22.12 | 21.77 | 22.02 | 401,250 | +0.31(+1.44%) |
Nov 04, 2022 | 21.48 | 21.74 | 21.20 | 21.71 | 479,975 | +0.46(+2.17%) |
Nov 03, 2022 | 21.17 | 21.48 | 20.82 | 21.25 | 479,872 | -0.18(-0.82%) |
Nov 02, 2022 | 21.74 | 22.16 | 21.38 | 21.42 | 535,104 | -0.46(-2.10%) |
Nov 01, 2022 | 21.86 | 21.93 | 21.38 | 21.89 | 619,994 | +0.11(+0.49%) |
Oct 31, 2022 | 21.17 | 21.81 | 21.02 | 21.78 | 599,329 | +0.54(+2.54%) |
Oct 28, 2022 | 21.28 | 21.58 | 20.99 | 21.24 | 719,570 | -0.15(-0.69%) |
Oct 27, 2022 | 21.85 | 21.98 | 21.22 | 21.39 | 731,069 | -0.22(-1.00%) |
Oct 26, 2022 | 21.80 | 21.83 | 21.07 | 21.60 | 503,914 | -0.07(-0.32%) |
Oct 25, 2022 | 21.47 | 21.74 | 21.47 | 21.67 | 893,481 | +0.18(+0.82%) |
Oct 24, 2022 | 21.24 | 21.75 | 21.07 | 21.49 | 490,772 | +0.47(+2.24%) |
Oct 21, 2022 | 20.64 | 21.08 | 20.57 | 21.02 | 689,730 | +0.38(+1.85%) |
Oct 20, 2022 | 20.96 | 21.37 | 20.37 | 20.64 | 701,340 | -0.59(-2.77%) |
Oct 19, 2022 | 21.39 | 21.62 | 20.99 | 21.23 | 548,035 | -0.17(-0.78%) |
Oct 18, 2022 | 21.68 | 21.78 | 21.20 | 21.40 | 586,921 | +0.03(+0.14%) |
Oct 17, 2022 | 21.28 | 21.58 | 21.21 | 21.37 | 390,146 | +0.36(+1.72%) |
Oct 14, 2022 | 21.45 | 21.45 | 20.97 | 21.00 | 394,650 | -0.36(-1.70%) |
Oct 13, 2022 | 20.68 | 21.48 | 20.33 | 21.37 | 480,646 | +0.31(+1.49%) |
Oct 12, 2022 | 20.78 | 21.19 | 20.54 | 21.05 | 586,435 | +0.36(+1.75%) |
Oct 11, 2022 | 20.39 | 20.87 | 20.33 | 20.69 | 572,763 | +0.16(+0.76%) |
Oct 10, 2022 | 20.45 | 20.63 | 20.33 | 20.53 | 593,881 | +0.22(+1.06%) |
Oct 07, 2022 | 20.64 | 20.64 | 20.19 | 20.32 | 376,669 | -0.54(-2.58%) |
Oct 06, 2022 | 20.99 | 21.19 | 20.77 | 20.86 | 717,842 | -0.25(-1.21%) |
Oct 05, 2022 | 21.08 | 21.50 | 21.08 | 21.11 | 514,560 | -0.24(-1.15%) |
Oct 04, 2022 | 21.03 | 21.36 | 21.01 | 21.36 | 650,991 | +0.55(+2.64%) |
Oct 03, 2022 | 20.05 | 21.03 | 19.98 | 20.81 | 829,711 | +0.93(+4.68%) |
Sep 30, 2022 | 20.03 | 20.50 | 19.84 | 19.88 | 836,256 | -0.75(-3.65%) |
Sep 29, 2022 | 20.74 | 20.95 | 20.58 | 20.63 | 532,952 | -0.34(-1.63%) |
Sep 28, 2022 | 20.51 | 21.09 | 20.41 | 20.97 | 559,332 | +0.37(+1.81%) |
Sep 27, 2022 | 20.62 | 20.84 | 20.33 | 20.60 | 417,928 | +0.04(+0.19%) |
Sep 26, 2022 | 20.28 | 20.82 | 20.28 | 20.56 | 481,824 | +0.19(+0.91%) |
Sep 23, 2022 | 20.45 | 20.51 | 20.09 | 20.38 | 672,095 | -0.31(-1.51%) |
Sep 22, 2022 | 20.62 | 20.93 | 20.52 | 20.69 | 639,160 | +0.04(+0.19%) |
Sep 21, 2022 | 20.66 | 20.97 | 20.58 | 20.65 | 490,472 | +0.15(+0.72%) |
Sep 20, 2022 | 20.90 | 20.90 | 20.27 | 20.50 | 502,656 | -0.56(-2.65%) |
Sep 19, 2022 | 20.49 | 21.20 | 20.49 | 21.06 | 559,611 | +0.54(+2.62%) |
Sep 16, 2022 | 20.89 | 20.99 | 20.45 | 20.52 | 990,183 | -0.96(-4.47%) |
Sep 15, 2022 | 21.87 | 21.99 | 21.38 | 21.48 | 934,197 | -0.38(-1.75%) |
Sep 14, 2022 | 21.83 | 21.96 | 21.51 | 21.87 | 575,520 | +0.09(+0.40%) |
Sep 13, 2022 | 21.89 | 21.98 | 21.66 | 21.78 | 371,574 | -0.52(-2.33%) |
Sep 12, 2022 | 22.13 | 22.51 | 22.09 | 22.30 | 494,011 | +0.31(+1.43%) |
Sep 09, 2022 | 21.61 | 22.11 | 21.61 | 21.98 | 327,413 | +0.54(+2.51%) |
Sep 08, 2022 | 21.72 | 21.76 | 21.30 | 21.44 | 514,772 | -0.41(-1.88%) |
Sep 07, 2022 | 21.54 | 22.03 | 21.14 | 21.86 | 707,671 | +0.34(+1.59%) |
Sep 06, 2022 | 21.91 | 21.92 | 21.34 | 21.51 | 611,772 | -0.46(-2.09%) |
Sep 02, 2022 | 22.36 | 22.42 | 21.86 | 21.97 | 421,089 | -0.23(-1.05%) |