Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.67 | 22.73 | 22.64 | 22.73 | 458 | +0.42(+1.87%) |
Nov 29, 2022 | 22.07 | 22.31 | 22.07 | 22.31 | 1,121 | +1.01(+4.76%) |
Nov 28, 2022 | 21.44 | 21.44 | 21.30 | 21.30 | 952 | -0.16(-0.73%) |
Nov 25, 2022 | 21.54 | 21.54 | 21.46 | 21.46 | 486 | +0.11(+0.50%) |
Nov 23, 2022 | 21.32 | 21.35 | 21.28 | 21.35 | 739 | +0.07(+0.32%) |
Nov 22, 2022 | 21.30 | 21.31 | 21.28 | 21.28 | 1,477 | +0.34(+1.60%) |
Nov 21, 2022 | 20.97 | 20.97 | 20.91 | 20.94 | 569 | -0.25(-1.18%) |
Nov 18, 2022 | 21.19 | 21.20 | 21.19 | 21.20 | 638 | +0.00(+0.00%) |
Nov 17, 2022 | 21.06 | 21.23 | 21.04 | 21.20 | 46,375 | -0.27(-1.26%) |
Nov 16, 2022 | 21.48 | 21.51 | 21.44 | 21.46 | 7,604 | -0.46(-2.10%) |
Nov 15, 2022 | 21.94 | 21.94 | 21.93 | 21.93 | 271 | +0.24(+1.11%) |
Nov 14, 2022 | 21.64 | 21.69 | 21.62 | 21.69 | 1,750 | +0.23(+1.08%) |
Nov 11, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 121 | +0.63(+3.04%) |
Nov 10, 2022 | 20.76 | 20.82 | 20.76 | 20.82 | 467 | +0.74(+3.71%) |
Nov 09, 2022 | 20.12 | 20.12 | 20.08 | 20.08 | 404 | -0.27(-1.33%) |
Nov 08, 2022 | 20.24 | 20.39 | 20.24 | 20.35 | 4,351 | -0.00(-0.02%) |
Nov 07, 2022 | 20.30 | 20.35 | 20.30 | 20.35 | 579 | -0.34(-1.66%) |
Nov 04, 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 154 | +1.04(+5.31%) |
Nov 03, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 175 | +0.10(+0.53%) |
Nov 02, 2022 | 19.64 | 19.55 | 19.55 | 46,865 | +0.07(+0.34%) | |
Nov 01, 2022 | 19.70 | 19.70 | 19.39 | 19.48 | 43,472 | +0.21(+1.10%) |
Oct 31, 2022 | 19.21 | 19.27 | 19.21 | 19.27 | 1,299 | -0.58(-2.94%) |
Oct 28, 2022 | 19.82 | 19.85 | 19.82 | 19.85 | 456 | -0.39(-1.92%) |
Oct 27, 2022 | 20.16 | 20.29 | 20.12 | 20.24 | 43,352 | -0.17(-0.81%) |
Oct 26, 2022 | 20.14 | 20.40 | 20.14 | 20.40 | 1,310 | +0.35(+1.75%) |
Oct 25, 2022 | 20.06 | 20.12 | 20.04 | 20.05 | 2,221 | -0.01(-0.03%) |
Oct 24, 2022 | 20.23 | 20.23 | 19.97 | 20.06 | 4,688 | -0.86(-4.10%) |
Oct 21, 2022 | 20.83 | 20.92 | 20.79 | 20.92 | 1,204 | +0.18(+0.87%) |
Oct 20, 2022 | 20.81 | 20.90 | 20.74 | 20.74 | 511 | +0.00(+0.02%) |
Oct 19, 2022 | 20.77 | 20.84 | 20.54 | 20.73 | 14,149 | -0.45(-2.10%) |
Oct 18, 2022 | 21.54 | 21.54 | 21.13 | 21.18 | 14,170 | -0.36(-1.67%) |
Oct 17, 2022 | 21.44 | 21.65 | 21.44 | 21.54 | 14,681 | +0.22(+1.05%) |
Oct 14, 2022 | 21.52 | 21.52 | 21.31 | 21.31 | 471 | -0.04(-0.20%) |
Oct 13, 2022 | 21.12 | 21.36 | 21.01 | 21.36 | 1,893 | -0.05(-0.22%) |
Oct 12, 2022 | 21.33 | 21.40 | 21.33 | 21.40 | 2,005 | +0.06(+0.27%) |
Oct 11, 2022 | 21.28 | 21.35 | 21.28 | 21.35 | 133 | -0.12(-0.57%) |
Oct 10, 2022 | 21.57 | 21.58 | 21.44 | 21.47 | 14,527 | -0.57(-2.60%) |
Oct 07, 2022 | 22.29 | 22.29 | 22.04 | 22.04 | 529 | -0.39(-1.74%) |
Oct 06, 2022 | 22.58 | 22.58 | 22.43 | 22.43 | 638 | -0.18(-0.81%) |
Oct 05, 2022 | 22.63 | 22.80 | 22.46 | 22.62 | 15,159 | +0.24(+1.08%) |
Oct 04, 2022 | 22.35 | 22.37 | 22.33 | 22.37 | 881 | +0.61(+2.80%) |
Oct 03, 2022 | 21.57 | 21.76 | 21.57 | 21.76 | 4,390 | +0.14(+0.64%) |
Sep 30, 2022 | 21.75 | 21.75 | 21.63 | 21.63 | 212 | -0.14(-0.63%) |
Sep 29, 2022 | 21.66 | 21.76 | 21.66 | 21.76 | 218 | -0.01(-0.04%) |
Sep 28, 2022 | 21.53 | 21.78 | 21.53 | 21.77 | 862 | +0.10(+0.46%) |
Sep 27, 2022 | 21.81 | 21.81 | 21.67 | 21.67 | 318 | +0.04(+0.18%) |
Sep 26, 2022 | 21.77 | 21.78 | 21.64 | 21.64 | 426 | -0.28(-1.28%) |
Sep 23, 2022 | 21.94 | 21.94 | 21.89 | 21.92 | 785 | -0.41(-1.82%) |
Sep 22, 2022 | 22.28 | 22.32 | 22.28 | 22.32 | 302 | -0.02(-0.09%) |
Sep 21, 2022 | 22.40 | 22.49 | 22.34 | 22.34 | 1,001 | -0.14(-0.61%) |
Sep 20, 2022 | 22.52 | 22.55 | 22.48 | 22.48 | 725 | -0.29(-1.29%) |
Sep 19, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 374 | +0.10(+0.46%) |
Sep 16, 2022 | 22.66 | 22.67 | 22.59 | 22.67 | 2,993 | -0.52(-2.25%) |
Sep 15, 2022 | 23.31 | 23.31 | 23.19 | 23.19 | 322 | -0.09(-0.41%) |
Sep 14, 2022 | 23.36 | 23.36 | 23.29 | 23.29 | 538 | +0.01(+0.04%) |
Sep 13, 2022 | 23.47 | 23.47 | 23.28 | 23.28 | 684 | -0.45(-1.92%) |
Sep 12, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 18 | +0.12(+0.50%) |
Sep 09, 2022 | 23.66 | 23.66 | 23.61 | 23.61 | 341 | +0.42(+1.82%) |
Sep 08, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 79 | -0.03(-0.15%) |
Sep 07, 2022 | 23.17 | 23.22 | 23.17 | 23.22 | 645 | +0.05(+0.20%) |
Sep 06, 2022 | 23.22 | 23.22 | 23.18 | 23.18 | 392 | +0.20(+0.86%) |
Sep 02, 2022 | 23.08 | 23.08 | 22.98 | 22.98 | 1,169 | -0.33(-1.43%) |