Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.24 | 24.60 | 24.24 | 24.60 | 3,637 | +0.50(+2.07%) |
Nov 29, 2022 | 24.15 | 24.15 | 24.10 | 24.10 | 390 | +0.26(+1.10%) |
Nov 28, 2022 | 24.04 | 24.04 | 23.83 | 23.84 | 10,019 | -0.29(-1.21%) |
Nov 25, 2022 | 24.12 | 24.20 | 24.12 | 24.13 | 5,417 | +0.11(+0.44%) |
Nov 23, 2022 | 23.98 | 24.07 | 23.95 | 24.02 | 4,901 | +0.12(+0.50%) |
Nov 22, 2022 | 23.86 | 23.91 | 23.83 | 23.90 | 3,623 | +0.31(+1.31%) |
Nov 21, 2022 | 23.45 | 23.66 | 23.40 | 23.59 | 2,939 | -0.01(-0.05%) |
Nov 18, 2022 | 23.58 | 23.61 | 23.58 | 23.61 | 671 | +0.00(+0.01%) |
Nov 17, 2022 | 23.50 | 23.62 | 23.42 | 23.60 | 5,618 | -0.01(-0.03%) |
Nov 16, 2022 | 23.74 | 23.81 | 23.58 | 23.61 | 5,171 | -0.29(-1.23%) |
Nov 15, 2022 | 24.03 | 24.03 | 23.90 | 23.90 | 4,278 | +0.22(+0.93%) |
Nov 14, 2022 | 23.66 | 23.76 | 23.66 | 23.68 | 12,108 | -0.06(-0.25%) |
Nov 11, 2022 | 23.68 | 23.74 | 23.53 | 23.74 | 12,200 | +0.34(+1.45%) |
Nov 10, 2022 | 23.18 | 23.40 | 23.18 | 23.40 | 362 | +0.71(+3.13%) |
Nov 09, 2022 | 22.97 | 22.97 | 22.69 | 22.69 | 2,893 | -0.32(-1.40%) |
Nov 08, 2022 | 22.92 | 23.09 | 22.83 | 23.01 | 5,532 | +0.37(+1.62%) |
Nov 07, 2022 | 22.81 | 22.81 | 22.60 | 22.65 | 34,786 | -0.47(-2.02%) |
Nov 04, 2022 | 22.70 | 23.16 | 22.55 | 23.11 | 15,356 | +1.13(+5.16%) |
Nov 03, 2022 | 21.93 | 22.00 | 21.91 | 21.98 | 3,771 | +0.16(+0.74%) |
Nov 02, 2022 | 22.20 | 22.25 | 21.81 | 21.82 | 2,246 | -0.50(-2.26%) |
Nov 01, 2022 | 22.40 | 22.40 | 22.26 | 22.32 | 4,797 | +0.25(+1.13%) |
Oct 31, 2022 | 21.90 | 22.10 | 21.90 | 22.07 | 504 | -0.05(-0.22%) |
Oct 28, 2022 | 21.95 | 22.16 | 21.95 | 22.12 | 5,281 | +0.05(+0.24%) |
Oct 27, 2022 | 22.14 | 22.17 | 22.07 | 22.07 | 2,464 | -0.02(-0.07%) |
Oct 26, 2022 | 22.22 | 22.22 | 22.05 | 22.08 | 1,361 | +0.12(+0.54%) |
Oct 25, 2022 | 22.02 | 22.03 | 21.96 | 21.96 | 16,437 | +0.27(+1.24%) |
Oct 24, 2022 | 21.73 | 21.77 | 21.69 | 21.69 | 601 | -0.13(-0.57%) |
Oct 21, 2022 | 21.52 | 21.82 | 21.52 | 21.82 | 5,547 | +0.45(+2.11%) |
Oct 20, 2022 | 21.51 | 21.51 | 21.37 | 21.37 | 112 | +0.10(+0.45%) |
Oct 19, 2022 | 21.31 | 21.31 | 21.17 | 21.27 | 3,165 | -0.15(-0.68%) |
Oct 18, 2022 | 21.62 | 21.62 | 21.36 | 21.42 | 2,770 | +0.04(+0.19%) |
Oct 17, 2022 | 21.39 | 21.51 | 21.38 | 21.38 | 3,203 | +0.53(+2.54%) |
Oct 14, 2022 | 21.26 | 21.26 | 20.85 | 20.85 | 1,635 | -0.51(-2.41%) |
Oct 13, 2022 | 20.81 | 21.36 | 20.81 | 21.36 | 413 | +0.50(+2.37%) |
Oct 12, 2022 | 20.90 | 20.90 | 20.87 | 20.87 | 187 | -0.13(-0.61%) |
Oct 11, 2022 | 21.08 | 21.18 | 20.98 | 20.99 | 499 | -0.36(-1.69%) |
Oct 10, 2022 | 21.37 | 21.39 | 21.34 | 21.35 | 4,123 | -0.15(-0.71%) |
Oct 07, 2022 | 21.76 | 21.79 | 21.51 | 21.51 | 410 | -0.34(-1.55%) |
Oct 06, 2022 | 21.89 | 21.92 | 21.84 | 21.84 | 1,254 | -0.26(-1.17%) |
Oct 05, 2022 | 22.16 | 22.16 | 22.10 | 22.10 | 633 | -0.12(-0.56%) |
Oct 04, 2022 | 22.18 | 22.28 | 22.18 | 22.23 | 4,240 | +0.70(+3.26%) |
Oct 03, 2022 | 21.30 | 21.55 | 21.30 | 21.53 | 2,570 | +0.56(+2.68%) |
Sep 30, 2022 | 21.21 | 21.21 | 20.96 | 20.96 | 5,134 | +0.01(+0.04%) |
Sep 29, 2022 | 20.93 | 20.96 | 20.89 | 20.96 | 2,242 | -0.27(-1.25%) |
Sep 28, 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 62 | +0.37(+1.77%) |
Sep 27, 2022 | 21.01 | 21.04 | 20.85 | 20.85 | 1,084 | +0.05(+0.25%) |
Sep 26, 2022 | 20.97 | 20.97 | 20.79 | 20.80 | 1,212 | -0.36(-1.71%) |
Sep 23, 2022 | 21.53 | 21.53 | 21.16 | 21.16 | 1,267 | -0.80(-3.63%) |
Sep 22, 2022 | 22.04 | 22.04 | 21.91 | 21.96 | 5,989 | -0.06(-0.29%) |
Sep 21, 2022 | 22.25 | 22.25 | 22.02 | 22.02 | 2,679 | -0.27(-1.20%) |
Sep 20, 2022 | 22.23 | 22.33 | 22.21 | 22.29 | 4,131 | -0.23(-1.01%) |
Sep 19, 2022 | 22.20 | 22.52 | 22.20 | 22.52 | 1,296 | +0.18(+0.80%) |
Sep 16, 2022 | 22.24 | 22.45 | 22.24 | 22.34 | 2,756 | -0.29(-1.27%) |
Sep 15, 2022 | 22.59 | 22.73 | 22.53 | 22.62 | 16,479 | -0.12(-0.52%) |
Sep 14, 2022 | 22.82 | 22.82 | 22.72 | 22.74 | 1,388 | +0.02(+0.09%) |
Sep 13, 2022 | 23.09 | 23.09 | 22.72 | 22.72 | 11,999 | -0.65(-2.78%) |
Sep 12, 2022 | 23.42 | 23.44 | 23.37 | 23.37 | 1,326 | +0.18(+0.77%) |
Sep 09, 2022 | 23.19 | 23.19 | 23.14 | 23.19 | 1,255 | +0.55(+2.45%) |