Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.66 | 24.13 | 23.34 | 23.95 | 39,535 | +0.57(+2.45%) |
Nov 29, 2022 | 22.90 | 23.43 | 22.90 | 23.38 | 131,852 | +0.66(+2.91%) |
Nov 28, 2022 | 23.82 | 23.82 | 22.68 | 22.71 | 30,756 | -0.97(-4.08%) |
Nov 25, 2022 | 23.95 | 23.95 | 23.68 | 23.68 | 6,436 | -0.26(-1.09%) |
Nov 23, 2022 | 23.56 | 24.00 | 23.37 | 23.94 | 11,940 | +0.33(+1.40%) |
Nov 22, 2022 | 22.72 | 23.61 | 22.68 | 23.61 | 19,513 | +1.00(+4.43%) |
Nov 21, 2022 | 22.56 | 22.61 | 22.24 | 22.61 | 13,525 | -0.16(-0.68%) |
Nov 18, 2022 | 22.45 | 22.76 | 22.36 | 22.76 | 62,076 | +0.15(+0.64%) |
Nov 17, 2022 | 22.51 | 22.62 | 22.25 | 22.62 | 160,843 | -0.23(-1.02%) |
Nov 16, 2022 | 23.03 | 23.23 | 22.85 | 22.85 | 16,186 | -0.31(-1.34%) |
Nov 15, 2022 | 23.79 | 23.79 | 22.90 | 23.16 | 186,586 | -0.27(-1.16%) |
Nov 14, 2022 | 23.49 | 23.69 | 23.25 | 23.43 | 23,570 | -0.12(-0.52%) |
Nov 11, 2022 | 23.60 | 23.60 | 23.25 | 23.56 | 20,284 | +0.04(+0.19%) |
Nov 10, 2022 | 23.07 | 23.56 | 23.07 | 23.51 | 54,720 | +1.59(+7.28%) |
Nov 09, 2022 | 22.25 | 22.57 | 21.85 | 21.92 | 18,060 | -0.43(-1.91%) |
Nov 08, 2022 | 21.09 | 22.60 | 20.98 | 22.35 | 128,055 | +1.24(+5.90%) |
Nov 07, 2022 | 20.96 | 21.12 | 20.79 | 21.10 | 46,063 | +0.17(+0.79%) |
Nov 04, 2022 | 20.00 | 20.94 | 20.00 | 20.94 | 46,225 | +1.79(+9.34%) |
Nov 03, 2022 | 19.37 | 19.45 | 19.09 | 19.15 | 42,392 | -0.55(-2.81%) |
Nov 02, 2022 | 20.99 | 21.06 | 19.70 | 19.70 | 31,224 | -1.24(-5.93%) |
Nov 01, 2022 | 20.95 | 21.09 | 20.81 | 20.94 | 72,355 | +0.43(+2.12%) |
Oct 31, 2022 | 20.66 | 20.75 | 20.44 | 20.51 | 26,542 | -0.37(-1.77%) |
Oct 28, 2022 | 20.89 | 20.94 | 20.57 | 20.88 | 36,309 | -0.21(-1.01%) |
Oct 27, 2022 | 21.39 | 21.41 | 21.09 | 21.09 | 26,066 | -0.35(-1.63%) |
Oct 26, 2022 | 20.99 | 21.54 | 20.99 | 21.44 | 35,458 | +0.71(+3.42%) |
Oct 25, 2022 | 20.56 | 20.87 | 20.56 | 20.73 | 18,848 | +0.33(+1.62%) |
Oct 24, 2022 | 20.45 | 20.45 | 20.17 | 20.40 | 35,261 | -0.27(-1.32%) |
Oct 21, 2022 | 19.86 | 20.72 | 19.86 | 20.67 | 37,703 | +0.88(+4.47%) |
Oct 20, 2022 | 19.68 | 20.25 | 19.51 | 19.79 | 23,437 | +0.27(+1.39%) |
Oct 19, 2022 | 19.78 | 19.78 | 19.47 | 19.52 | 36,709 | -0.61(-3.04%) |
Oct 18, 2022 | 20.22 | 20.26 | 19.97 | 20.13 | 25,656 | +0.11(+0.53%) |
Oct 17, 2022 | 20.03 | 20.34 | 19.93 | 20.02 | 32,339 | +0.53(+2.69%) |
Oct 14, 2022 | 20.15 | 20.15 | 19.49 | 19.50 | 50,284 | -0.83(-4.07%) |
Oct 13, 2022 | 19.72 | 20.49 | 19.27 | 20.32 | 49,576 | -0.21(-1.04%) |
Oct 12, 2022 | 20.39 | 20.67 | 20.24 | 20.54 | 18,132 | +0.09(+0.43%) |
Oct 11, 2022 | 20.66 | 21.02 | 20.39 | 20.45 | 26,392 | -0.15(-0.71%) |
Oct 10, 2022 | 20.60 | 20.89 | 20.34 | 20.59 | 29,154 | -0.28(-1.36%) |
Oct 07, 2022 | 21.58 | 21.67 | 20.86 | 20.88 | 39,338 | -1.07(-4.86%) |
Oct 06, 2022 | 21.57 | 21.99 | 21.52 | 21.95 | 26,250 | +0.40(+1.85%) |
Oct 05, 2022 | 21.62 | 21.66 | 21.14 | 21.55 | 49,365 | -0.46(-2.08%) |
Oct 04, 2022 | 21.83 | 22.39 | 21.53 | 22.00 | 78,323 | +0.56(+2.63%) |
Oct 03, 2022 | 20.96 | 21.55 | 20.94 | 21.44 | 37,673 | +0.70(+3.38%) |
Sep 30, 2022 | 20.18 | 20.90 | 20.16 | 20.74 | 52,908 | +0.51(+2.50%) |
Sep 29, 2022 | 19.89 | 20.72 | 19.63 | 20.24 | 136,164 | +0.28(+1.41%) |
Sep 28, 2022 | 19.17 | 19.95 | 19.17 | 19.95 | 72,429 | +1.15(+6.10%) |
Sep 27, 2022 | 18.94 | 19.05 | 18.56 | 18.81 | 20,584 | +0.24(+1.31%) |
Sep 26, 2022 | 19.14 | 19.25 | 18.33 | 18.56 | 34,913 | -0.62(-3.24%) |
Sep 23, 2022 | 19.56 | 19.56 | 18.90 | 19.19 | 50,105 | -0.90(-4.50%) |
Sep 22, 2022 | 20.42 | 20.63 | 20.09 | 20.09 | 23,040 | -0.24(-1.20%) |
Sep 21, 2022 | 20.44 | 20.79 | 20.00 | 20.33 | 14,351 | +0.08(+0.38%) |
Sep 20, 2022 | 20.46 | 20.63 | 19.95 | 20.25 | 53,014 | -0.44(-2.11%) |
Sep 19, 2022 | 20.08 | 20.70 | 20.08 | 20.69 | 33,701 | +0.35(+1.72%) |
Sep 16, 2022 | 19.78 | 20.58 | 19.64 | 20.34 | 34,139 | +0.31(+1.55%) |
Sep 15, 2022 | 20.62 | 20.68 | 19.97 | 20.03 | 47,440 | -0.83(-3.96%) |
Sep 14, 2022 | 20.89 | 21.10 | 20.71 | 20.86 | 92,495 | +0.07(+0.33%) |
Sep 13, 2022 | 20.91 | 21.08 | 20.72 | 20.79 | 36,895 | -0.83(-3.86%) |
Sep 12, 2022 | 21.73 | 21.84 | 21.48 | 21.62 | 16,446 | +0.35(+1.63%) |
Sep 09, 2022 | 21.01 | 21.32 | 20.99 | 21.28 | 25,722 | +0.48(+2.29%) |
Sep 08, 2022 | 20.55 | 20.82 | 20.33 | 20.80 | 61,252 | +0.11(+0.52%) |
Sep 07, 2022 | 19.98 | 20.89 | 19.89 | 20.69 | 49,762 | +0.74(+3.69%) |
Sep 06, 2022 | 20.23 | 20.49 | 19.92 | 19.95 | 44,591 | -0.29(-1.43%) |
Sep 02, 2022 | 19.90 | 20.48 | 19.74 | 20.25 | 27,877 | +0.76(+3.89%) |