Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.94 | 22.27 | 21.94 | 22.27 | 1,014 | +0.23(+1.05%) |
Nov 29, 2022 | 21.98 | 22.04 | 21.98 | 22.04 | 272 | +0.05(+0.24%) |
Nov 28, 2022 | 22.03 | 22.03 | 21.98 | 21.98 | 5,637 | -0.18(-0.82%) |
Nov 25, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 101 | +0.02(+0.08%) |
Nov 23, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 101 | +0.07(+0.32%) |
Nov 22, 2022 | 22.05 | 22.08 | 22.05 | 22.08 | 395 | +0.14(+0.65%) |
Nov 21, 2022 | 21.88 | 21.93 | 21.86 | 21.93 | 10,502 | -0.01(-0.07%) |
Nov 18, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.07(+0.34%) |
Nov 17, 2022 | 21.74 | 21.87 | 21.74 | 21.87 | 1,901 | -0.05(-0.21%) |
Nov 16, 2022 | 21.95 | 21.95 | 21.92 | 21.92 | 154 | -0.13(-0.58%) |
Nov 15, 2022 | 22.07 | 22.07 | 22.03 | 22.05 | 1,994 | +0.08(+0.35%) |
Nov 14, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 69 | -0.08(-0.36%) |
Nov 11, 2022 | 21.84 | 22.05 | 21.84 | 22.05 | 15,529 | +0.19(+0.87%) |
Nov 10, 2022 | 21.79 | 21.86 | 21.79 | 21.86 | 509 | +0.49(+2.31%) |
Nov 09, 2022 | 21.46 | 21.48 | 21.36 | 21.36 | 1,666 | -0.24(-1.10%) |
Nov 08, 2022 | 21.61 | 21.63 | 21.59 | 21.60 | 1,215 | +0.07(+0.31%) |
Nov 07, 2022 | 21.42 | 21.54 | 21.42 | 21.54 | 732 | +0.12(+0.57%) |
Nov 04, 2022 | 21.31 | 21.42 | 21.30 | 21.42 | 319 | +0.13(+0.61%) |
Nov 03, 2022 | 21.35 | 21.35 | 21.29 | 21.29 | 139 | -0.07(-0.32%) |
Nov 02, 2022 | 21.52 | 21.53 | 21.35 | 21.35 | 2,930 | -0.21(-0.98%) |
Nov 01, 2022 | 21.51 | 21.57 | 21.51 | 21.57 | 2,137 | +0.03(+0.14%) |
Oct 31, 2022 | 21.49 | 21.54 | 21.49 | 21.54 | 530 | -0.05(-0.23%) |
Oct 28, 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 101 | +0.20(+0.92%) |
Oct 27, 2022 | 21.48 | 21.48 | 21.37 | 21.39 | 1,304 | -0.03(-0.14%) |
Oct 26, 2022 | 21.50 | 21.53 | 21.37 | 21.42 | 3,714 | +0.02(+0.09%) |
Oct 25, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 51 | +0.17(+0.79%) |
Oct 24, 2022 | 21.23 | 48 | +0.11(+0.51%) | |||
Oct 21, 2022 | 20.82 | 21.12 | 20.82 | 21.12 | 710 | +0.24(+1.13%) |
Oct 20, 2022 | 20.99 | 21.02 | 20.83 | 20.89 | 714 | -0.06(-0.29%) |
Oct 19, 2022 | 20.99 | 20.99 | 20.86 | 20.95 | 10,702 | -0.07(-0.35%) |
Oct 18, 2022 | 21.06 | 21.06 | 20.95 | 21.02 | 752 | +0.12(+0.58%) |
Oct 17, 2022 | 20.84 | 20.93 | 20.84 | 20.90 | 1,873 | +0.20(+0.94%) |
Oct 14, 2022 | 20.81 | 20.81 | 20.68 | 20.70 | 673 | -0.18(-0.84%) |
Oct 13, 2022 | 20.77 | 20.88 | 20.75 | 20.88 | 1,518 | +0.27(+1.32%) |
Oct 12, 2022 | 20.58 | 20.61 | 20.58 | 20.61 | 365 | +0.01(+0.06%) |
Oct 11, 2022 | 20.66 | 20.66 | 20.55 | 20.60 | 12,920 | -0.08(-0.37%) |
Oct 10, 2022 | 20.66 | 20.67 | 20.66 | 20.67 | 359 | -0.05(-0.24%) |
Oct 07, 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 101 | -0.23(-1.08%) |
Oct 06, 2022 | 20.93 | 20.95 | 20.93 | 20.95 | 131 | -0.11(-0.54%) |
Oct 05, 2022 | 21.02 | 21.07 | 21.02 | 21.06 | 2,342 | -0.02(-0.07%) |
Oct 04, 2022 | 21.07 | 21.12 | 21.07 | 21.08 | 798 | +0.34(+1.64%) |
Oct 03, 2022 | 20.70 | 20.74 | 20.70 | 20.74 | 222 | +0.24(+1.18%) |
Sep 30, 2022 | 20.57 | 20.57 | 20.46 | 20.50 | 646 | -0.14(-0.67%) |
Sep 29, 2022 | 20.60 | 20.63 | 20.60 | 20.63 | 1,676 | -0.20(-0.96%) |
Sep 28, 2022 | 20.82 | 20.83 | 20.82 | 20.83 | 411 | +0.24(+1.14%) |
Sep 27, 2022 | 20.53 | 20.60 | 20.53 | 20.60 | 214 | -0.05(-0.22%) |
Sep 26, 2022 | 20.58 | 20.64 | 20.58 | 20.64 | 1,521 | -0.10(-0.49%) |
Sep 23, 2022 | 20.82 | 20.82 | 20.64 | 20.74 | 3,355 | -0.26(-1.24%) |
Sep 22, 2022 | 21.02 | 21.02 | 21.00 | 21.00 | 241 | -0.12(-0.55%) |
Sep 21, 2022 | 21.29 | 21.29 | 21.12 | 21.12 | 413 | -0.15(-0.71%) |
Sep 20, 2022 | 21.22 | 21.27 | 21.21 | 21.27 | 4,501 | -0.15(-0.70%) |
Sep 19, 2022 | 21.42 | 21.42 | 21.42 | 21.42 | 3 | +0.07(+0.32%) |
Sep 16, 2022 | 21.29 | 21.35 | 21.29 | 21.35 | 814 | -0.10(-0.45%) |
Sep 15, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 3 | -0.05(-0.22%) |
Sep 14, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 10 | -0.01(-0.03%) |
Sep 13, 2022 | 21.67 | 21.67 | 21.51 | 21.51 | 763 | -0.45(-2.03%) |
Sep 12, 2022 | 21.95 | 21.95 | 21.89 | 21.95 | 1,708 | +0.10(+0.47%) |
Sep 09, 2022 | 21.81 | 21.85 | 21.81 | 21.85 | 10,279 | +0.20(+0.91%) |
Sep 08, 2022 | 21.59 | 21.65 | 21.56 | 21.65 | 5,137 | +0.05(+0.25%) |
Sep 07, 2022 | 21.39 | 21.60 | 21.38 | 21.60 | 536 | +0.21(+1.00%) |
Sep 06, 2022 | 21.43 | 21.43 | 21.36 | 21.39 | 840 | -0.05(-0.22%) |
Sep 02, 2022 | 21.53 | 21.62 | 21.37 | 21.43 | 10,214 | -0.08(-0.36%) |