Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.56 | 23.82 | 23.34 | 23.75 | 3,810 | +0.43(+1.83%) |
Nov 29, 2022 | 23.31 | 23.36 | 23.28 | 23.32 | 8,187 | +0.07(+0.30%) |
Nov 28, 2022 | 23.45 | 23.45 | 23.25 | 23.25 | 75,236 | -0.36(-1.53%) |
Nov 25, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 272 | +0.17(+0.72%) |
Nov 23, 2022 | 23.39 | 23.44 | 23.35 | 23.44 | 2,704 | +0.26(+1.10%) |
Nov 22, 2022 | 23.05 | 23.19 | 23.05 | 23.19 | 683 | +0.26(+1.14%) |
Nov 21, 2022 | 22.90 | 22.93 | 22.83 | 22.93 | 3,971 | -0.09(-0.40%) |
Nov 18, 2022 | 23.02 | 23.07 | 22.98 | 23.02 | 10,938 | +0.04(+0.19%) |
Nov 17, 2022 | 22.64 | 22.98 | 22.64 | 22.98 | 4,700 | -0.04(-0.18%) |
Nov 16, 2022 | 23.02 | 23.03 | 23.01 | 23.02 | 3,449 | +0.02(+0.11%) |
Nov 15, 2022 | 23.24 | 23.24 | 22.89 | 22.99 | 5,145 | +0.03(+0.13%) |
Nov 14, 2022 | 23.02 | 23.14 | 22.96 | 22.96 | 4,719 | -0.20(-0.86%) |
Nov 11, 2022 | 22.98 | 23.16 | 22.98 | 23.16 | 2,769 | +0.48(+2.13%) |
Nov 10, 2022 | 22.53 | 22.68 | 22.52 | 22.68 | 7,432 | +1.16(+5.40%) |
Nov 09, 2022 | 21.55 | 21.57 | 21.52 | 21.52 | 2,660 | -0.24(-1.08%) |
Nov 08, 2022 | 21.62 | 21.87 | 21.62 | 21.75 | 3,038 | +0.20(+0.94%) |
Nov 07, 2022 | 21.53 | 21.59 | 21.51 | 21.55 | 1,093 | +0.14(+0.65%) |
Nov 04, 2022 | 21.30 | 21.41 | 21.18 | 21.41 | 1,253 | +0.90(+4.41%) |
Nov 03, 2022 | 20.49 | 20.58 | 20.49 | 20.51 | 5,498 | -0.22(-1.07%) |
Nov 02, 2022 | 21.15 | 21.15 | 20.73 | 20.73 | 12,311 | -0.38(-1.80%) |
Nov 01, 2022 | 21.03 | 21.12 | 21.03 | 21.11 | 5,161 | +0.14(+0.68%) |
Oct 31, 2022 | 20.95 | 21.02 | 20.94 | 20.97 | 3,178 | -0.23(-1.10%) |
Oct 28, 2022 | 20.96 | 21.20 | 20.96 | 21.20 | 1,708 | +0.23(+1.11%) |
Oct 27, 2022 | 21.21 | 21.23 | 20.97 | 20.97 | 4,368 | -0.18(-0.85%) |
Oct 26, 2022 | 21.04 | 21.25 | 21.04 | 21.15 | 5,576 | +0.21(+0.99%) |
Oct 25, 2022 | 20.77 | 20.94 | 20.76 | 20.94 | 8,296 | +0.50(+2.44%) |
Oct 24, 2022 | 20.39 | 20.49 | 20.39 | 20.44 | 2,194 | +0.16(+0.80%) |
Oct 21, 2022 | 20.18 | 20.28 | 20.14 | 20.28 | 5,339 | +0.31(+1.56%) |
Oct 20, 2022 | 19.96 | 19.97 | 19.96 | 19.97 | 753 | -0.01(-0.06%) |
Oct 19, 2022 | 20.06 | 20.08 | 19.88 | 19.98 | 11,200 | -0.32(-1.59%) |
Oct 18, 2022 | 20.44 | 20.44 | 20.19 | 20.31 | 3,393 | +0.21(+1.04%) |
Oct 17, 2022 | 19.99 | 20.11 | 19.99 | 20.10 | 1,821 | +0.67(+3.46%) |
Oct 14, 2022 | 19.57 | 19.57 | 19.42 | 19.42 | 6,273 | -0.32(-1.63%) |
Oct 13, 2022 | 18.91 | 19.75 | 18.91 | 19.75 | 1,372 | +0.49(+2.57%) |
Oct 12, 2022 | 19.26 | 19.33 | 19.24 | 19.25 | 8,018 | -0.01(-0.05%) |
Oct 11, 2022 | 19.30 | 19.60 | 19.21 | 19.26 | 8,435 | -0.24(-1.23%) |
Oct 10, 2022 | 19.50 | 19.55 | 19.46 | 19.50 | 828 | -0.06(-0.33%) |
Oct 07, 2022 | 19.80 | 19.80 | 19.52 | 19.57 | 2,821 | -0.38(-1.91%) |
Oct 06, 2022 | 20.09 | 20.09 | 19.93 | 19.95 | 1,679 | -0.42(-2.07%) |
Oct 05, 2022 | 20.27 | 20.48 | 20.19 | 20.37 | 9,765 | -0.33(-1.62%) |
Oct 04, 2022 | 20.39 | 20.70 | 20.39 | 20.70 | 8,187 | +0.94(+4.77%) |
Oct 03, 2022 | 19.54 | 19.79 | 19.54 | 19.76 | 1,468 | +0.44(+2.26%) |
Sep 30, 2022 | 19.30 | 19.45 | 19.30 | 19.32 | 79,796 | -0.04(-0.22%) |
Sep 29, 2022 | 19.27 | 19.37 | 19.05 | 19.37 | 16,399 | -0.26(-1.32%) |
Sep 28, 2022 | 19.16 | 19.64 | 19.13 | 19.63 | 84,943 | +0.54(+2.81%) |
Sep 27, 2022 | 19.42 | 19.42 | 18.96 | 19.09 | 2,804 | -0.11(-0.59%) |
Sep 26, 2022 | 19.41 | 19.47 | 19.09 | 19.20 | 25,681 | -0.29(-1.48%) |
Sep 23, 2022 | 19.77 | 19.77 | 19.37 | 19.49 | 10,195 | -0.82(-4.02%) |
Sep 22, 2022 | 20.44 | 20.44 | 20.25 | 20.31 | 6,103 | -0.12(-0.61%) |
Sep 21, 2022 | 20.66 | 20.80 | 20.43 | 20.43 | 2,562 | -0.24(-1.16%) |
Sep 20, 2022 | 20.75 | 20.75 | 20.53 | 20.67 | 19,417 | -0.47(-2.23%) |
Sep 19, 2022 | 20.89 | 21.14 | 20.89 | 21.14 | 2,091 | +0.06(+0.27%) |
Sep 16, 2022 | 20.99 | 21.09 | 20.99 | 21.09 | 4,211 | -0.15(-0.72%) |
Sep 15, 2022 | 21.32 | 21.39 | 21.24 | 21.24 | 37,650 | -0.21(-0.99%) |
Sep 14, 2022 | 21.42 | 21.45 | 21.38 | 21.45 | 2,589 | -0.01(-0.04%) |
Sep 13, 2022 | 21.83 | 21.83 | 21.44 | 21.46 | 13,077 | -0.73(-3.29%) |
Sep 12, 2022 | 22.21 | 22.28 | 22.19 | 22.19 | 83,032 | +0.37(+1.67%) |
Sep 09, 2022 | 21.75 | 21.83 | 21.71 | 21.83 | 9,829 | +0.60(+2.83%) |
Sep 08, 2022 | 20.96 | 21.28 | 20.96 | 21.23 | 2,567 | -0.14(-0.65%) |
Sep 07, 2022 | 21.05 | 21.38 | 20.99 | 21.37 | 34,399 | +0.35(+1.65%) |
Sep 06, 2022 | 21.13 | 21.18 | 21.01 | 21.02 | 12,438 | +0.01(+0.05%) |
Sep 02, 2022 | 21.26 | 21.54 | 20.94 | 21.01 | 45,673 | -0.05(-0.25%) |