Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.92 | 25.68 | 24.92 | 25.51 | 254,756 | +1.34(+5.54%) |
Nov 29, 2022 | 24.30 | 24.36 | 24.05 | 24.17 | 53,036 | -0.18(-0.75%) |
Nov 28, 2022 | 23.88 | 24.45 | 23.79 | 24.35 | 54,647 | +0.27(+1.10%) |
Nov 25, 2022 | 24.23 | 24.27 | 23.76 | 24.09 | 27,355 | +0.13(+0.55%) |
Nov 23, 2022 | 24.16 | 24.16 | 23.81 | 23.96 | 14,213 | -0.07(-0.31%) |
Nov 22, 2022 | 23.96 | 24.23 | 23.42 | 24.03 | 36,134 | +0.29(+1.22%) |
Nov 21, 2022 | 23.84 | 23.86 | 23.45 | 23.74 | 27,643 | +0.00(+0.00%) |
Nov 18, 2022 | 24.49 | 24.49 | 23.43 | 23.74 | 64,653 | -0.26(-1.07%) |
Nov 17, 2022 | 23.22 | 24.02 | 22.80 | 24.00 | 57,088 | +0.75(+3.21%) |
Nov 16, 2022 | 24.21 | 24.32 | 23.23 | 23.25 | 81,268 | -0.88(-3.64%) |
Nov 15, 2022 | 24.46 | 24.61 | 23.83 | 24.13 | 111,727 | -0.22(-0.92%) |
Nov 14, 2022 | 24.10 | 24.61 | 24.04 | 24.35 | 77,095 | +0.21(+0.86%) |
Nov 11, 2022 | 24.15 | 24.56 | 24.06 | 24.15 | 67,155 | +0.16(+0.66%) |
Nov 10, 2022 | 24.29 | 24.29 | 23.61 | 23.99 | 129,382 | +0.52(+2.23%) |
Nov 09, 2022 | 24.14 | 24.14 | 23.33 | 23.47 | 38,956 | -0.54(-2.25%) |
Nov 08, 2022 | 24.33 | 24.40 | 23.64 | 24.01 | 63,759 | -0.30(-1.23%) |
Nov 07, 2022 | 24.38 | 24.53 | 23.93 | 24.30 | 61,517 | -0.01(-0.03%) |
Nov 04, 2022 | 24.45 | 24.45 | 23.61 | 24.31 | 63,119 | +0.14(+0.58%) |
Nov 03, 2022 | 23.24 | 24.22 | 23.18 | 24.17 | 44,633 | +0.54(+2.28%) |
Nov 02, 2022 | 23.52 | 24.28 | 23.47 | 23.63 | 90,793 | -0.32(-1.35%) |
Nov 01, 2022 | 24.13 | 24.24 | 23.79 | 23.96 | 69,922 | +0.13(+0.56%) |
Oct 31, 2022 | 23.12 | 24.04 | 23.12 | 23.82 | 134,684 | +0.51(+2.17%) |
Oct 28, 2022 | 22.19 | 23.86 | 22.05 | 23.32 | 497,224 | +1.20(+5.44%) |
Oct 27, 2022 | 22.39 | 22.55 | 21.80 | 22.11 | 130,839 | -0.26(-1.15%) |
Oct 26, 2022 | 21.76 | 22.61 | 21.45 | 22.37 | 122,449 | +0.85(+3.97%) |
Oct 25, 2022 | 20.66 | 21.80 | 20.66 | 21.52 | 141,018 | +0.80(+3.88%) |
Oct 24, 2022 | 21.36 | 21.36 | 20.35 | 20.71 | 136,188 | -0.43(-2.04%) |
Oct 21, 2022 | 21.53 | 21.53 | 20.79 | 21.14 | 74,671 | -0.11(-0.51%) |
Oct 20, 2022 | 21.93 | 21.96 | 21.12 | 21.25 | 75,779 | -0.42(-1.95%) |
Oct 19, 2022 | 21.50 | 21.73 | 21.19 | 21.68 | 107,252 | -0.16(-0.72%) |
Oct 18, 2022 | 22.11 | 22.42 | 21.45 | 21.83 | 86,307 | +0.07(+0.34%) |
Oct 17, 2022 | 21.38 | 21.97 | 21.38 | 21.76 | 146,181 | +0.61(+2.90%) |
Oct 14, 2022 | 21.67 | 21.78 | 21.09 | 21.14 | 70,002 | -0.41(-1.92%) |
Oct 13, 2022 | 21.10 | 21.77 | 20.92 | 21.56 | 108,005 | +0.32(+1.52%) |
Oct 12, 2022 | 21.31 | 21.44 | 20.81 | 21.24 | 40,197 | -0.07(-0.31%) |
Oct 11, 2022 | 20.66 | 21.39 | 20.05 | 21.30 | 86,601 | +0.74(+3.59%) |
Oct 10, 2022 | 20.57 | 20.90 | 20.44 | 20.56 | 47,803 | +0.07(+0.36%) |
Oct 07, 2022 | 20.15 | 20.62 | 20.07 | 20.49 | 86,261 | -0.03(-0.16%) |
Oct 06, 2022 | 20.14 | 20.68 | 19.97 | 20.52 | 84,442 | +0.29(+1.43%) |
Oct 05, 2022 | 20.58 | 20.58 | 19.49 | 20.23 | 63,910 | -0.71(-3.41%) |
Oct 04, 2022 | 20.90 | 21.57 | 20.87 | 20.95 | 119,306 | +0.34(+1.65%) |
Oct 03, 2022 | 21.14 | 21.37 | 20.44 | 20.61 | 89,049 | -0.63(-2.97%) |
Sep 30, 2022 | 21.38 | 21.66 | 21.05 | 21.24 | 106,877 | +0.02(+0.08%) |
Sep 29, 2022 | 21.43 | 21.44 | 20.91 | 21.22 | 79,307 | -0.58(-2.66%) |
Sep 28, 2022 | 21.21 | 21.97 | 21.17 | 21.80 | 111,440 | +0.72(+3.42%) |
Sep 27, 2022 | 20.91 | 21.25 | 20.37 | 21.08 | 94,112 | +0.28(+1.36%) |
Sep 26, 2022 | 20.63 | 21.11 | 20.37 | 20.80 | 94,458 | +0.15(+0.72%) |
Sep 23, 2022 | 20.40 | 20.70 | 19.90 | 20.65 | 130,819 | -0.09(-0.44%) |
Sep 22, 2022 | 21.14 | 21.16 | 20.73 | 20.74 | 135,053 | -0.66(-3.10%) |
Sep 21, 2022 | 21.48 | 21.78 | 20.81 | 21.40 | 116,142 | -0.05(-0.23%) |
Sep 20, 2022 | 22.20 | 22.29 | 21.17 | 21.45 | 134,751 | -1.18(-5.20%) |
Sep 19, 2022 | 21.88 | 22.63 | 21.81 | 22.63 | 117,764 | +0.36(+1.64%) |
Sep 16, 2022 | 24.72 | 24.72 | 22.00 | 22.26 | 1,470,185 | -2.18(-8.92%) |
Sep 15, 2022 | 24.55 | 24.89 | 24.18 | 24.44 | 172,487 | -0.34(-1.37%) |
Sep 14, 2022 | 24.39 | 25.12 | 24.25 | 24.78 | 193,922 | +0.26(+1.05%) |
Sep 13, 2022 | 23.96 | 24.65 | 23.89 | 24.53 | 178,358 | -0.07(-0.27%) |
Sep 12, 2022 | 24.51 | 25.00 | 24.40 | 24.59 | 157,379 | +0.02(+0.10%) |
Sep 09, 2022 | 24.88 | 25.00 | 24.52 | 24.57 | 164,635 | -0.22(-0.90%) |
Sep 08, 2022 | 24.45 | 25.31 | 24.45 | 24.79 | 203,711 | +0.07(+0.27%) |
Sep 07, 2022 | 24.21 | 25.19 | 24.09 | 24.72 | 216,894 | +0.47(+1.93%) |
Sep 06, 2022 | 23.61 | 24.72 | 23.61 | 24.26 | 314,322 | +0.82(+3.51%) |
Sep 02, 2022 | 23.56 | 24.19 | 23.38 | 23.43 | 100,719 | +0.04(+0.18%) |