Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.49 | 23.83 | 23.32 | 23.74 | 74,530 | +0.25(+1.06%) |
Nov 29, 2022 | 23.52 | 23.64 | 23.49 | 23.49 | 58,246 | -0.16(-0.69%) |
Nov 28, 2022 | 23.75 | 23.84 | 23.63 | 23.66 | 181,448 | -0.17(-0.73%) |
Nov 25, 2022 | 23.77 | 23.85 | 23.77 | 23.83 | 51,980 | +0.16(+0.69%) |
Nov 23, 2022 | 23.48 | 23.72 | 23.47 | 23.67 | 591,669 | +0.28(+1.19%) |
Nov 22, 2022 | 23.22 | 23.39 | 23.19 | 23.39 | 203,434 | +0.46(+2.01%) |
Nov 21, 2022 | 22.95 | 23.00 | 22.88 | 22.93 | 159,391 | -0.18(-0.79%) |
Nov 18, 2022 | 23.21 | 23.21 | 23.06 | 23.11 | 125,748 | -0.02(-0.08%) |
Nov 17, 2022 | 22.92 | 23.13 | 22.92 | 23.13 | 2,022,450 | +0.02(+0.08%) |
Nov 16, 2022 | 23.17 | 23.19 | 23.03 | 23.11 | 464,972 | -0.06(-0.25%) |
Nov 15, 2022 | 23.32 | 23.33 | 23.11 | 23.17 | 82,230 | +0.13(+0.58%) |
Nov 14, 2022 | 23.01 | 23.16 | 22.95 | 23.03 | 423,878 | -0.26(-1.12%) |
Nov 11, 2022 | 23.14 | 23.33 | 23.09 | 23.29 | 418,002 | +0.36(+1.55%) |
Nov 10, 2022 | 22.50 | 22.95 | 22.46 | 22.94 | 982,152 | +1.21(+5.58%) |
Nov 09, 2022 | 21.87 | 21.96 | 21.68 | 21.72 | 169,768 | -0.32(-1.44%) |
Nov 08, 2022 | 21.97 | 22.19 | 21.96 | 22.04 | 119,095 | +0.29(+1.33%) |
Nov 07, 2022 | 21.77 | 21.82 | 21.69 | 21.75 | 175,189 | +0.09(+0.40%) |
Nov 04, 2022 | 21.49 | 21.70 | 21.43 | 21.67 | 107,643 | +0.39(+1.85%) |
Nov 03, 2022 | 21.19 | 21.35 | 21.17 | 21.27 | 498,457 | -0.03(-0.14%) |
Nov 02, 2022 | 21.62 | 21.81 | 21.30 | 21.30 | 92,885 | -0.14(-0.67%) |
Nov 01, 2022 | 21.65 | 21.66 | 21.37 | 21.44 | 146,808 | +0.14(+0.68%) |
Oct 31, 2022 | 21.27 | 21.32 | 21.22 | 21.30 | 141,846 | -0.13(-0.63%) |
Oct 28, 2022 | 21.20 | 21.43 | 21.20 | 21.43 | 125,740 | +0.20(+0.95%) |
Oct 27, 2022 | 21.39 | 21.49 | 21.20 | 21.23 | 532,545 | -0.23(-1.08%) |
Oct 26, 2022 | 21.38 | 21.61 | 21.38 | 21.46 | 204,951 | +0.13(+0.63%) |
Oct 25, 2022 | 21.08 | 21.35 | 21.08 | 21.33 | 470,467 | +0.45(+2.17%) |
Oct 24, 2022 | 20.80 | 20.89 | 20.71 | 20.88 | 139,853 | -0.14(-0.69%) |
Oct 21, 2022 | 20.39 | 21.10 | 20.37 | 21.02 | 314,134 | +0.34(+1.63%) |
Oct 20, 2022 | 20.77 | 20.92 | 20.65 | 20.68 | 86,956 | +0.00(+0.00%) |
Oct 19, 2022 | 20.73 | 20.81 | 20.60 | 20.68 | 89,100 | -0.12(-0.55%) |
Oct 18, 2022 | 21.00 | 21.01 | 20.72 | 20.80 | 330,231 | -0.11(-0.51%) |
Oct 17, 2022 | 20.84 | 20.95 | 20.84 | 20.91 | 104,084 | +0.23(+1.12%) |
Oct 14, 2022 | 21.00 | 21.04 | 20.66 | 20.67 | 97,011 | -0.33(-1.56%) |
Oct 13, 2022 | 20.41 | 21.04 | 20.37 | 21.00 | 133,889 | +0.15(+0.74%) |
Oct 12, 2022 | 20.84 | 20.92 | 20.82 | 20.85 | 130,251 | -0.14(-0.69%) |
Oct 11, 2022 | 21.06 | 21.17 | 20.94 | 20.99 | 188,483 | -0.18(-0.86%) |
Oct 10, 2022 | 21.23 | 21.23 | 21.06 | 21.17 | 328,140 | -0.07(-0.32%) |
Oct 07, 2022 | 21.44 | 21.47 | 21.19 | 21.24 | 128,404 | -0.23(-1.08%) |
Oct 06, 2022 | 21.60 | 21.64 | 21.46 | 21.47 | 71,377 | -0.17(-0.80%) |
Oct 05, 2022 | 21.60 | 21.76 | 21.50 | 21.65 | 3,311,128 | -0.24(-1.10%) |
Oct 04, 2022 | 21.64 | 21.92 | 21.64 | 21.89 | 299,565 | +0.65(+3.08%) |
Oct 03, 2022 | 21.05 | 21.32 | 21.01 | 21.23 | 237,963 | +0.38(+1.80%) |
Sep 30, 2022 | 20.92 | 21.08 | 20.83 | 20.86 | 261,540 | -0.16(-0.78%) |
Sep 29, 2022 | 21.12 | 21.12 | 20.91 | 21.02 | 595,152 | -0.23(-1.09%) |
Sep 28, 2022 | 20.92 | 21.29 | 20.92 | 21.25 | 142,428 | +0.41(+1.99%) |
Sep 27, 2022 | 21.02 | 21.08 | 20.75 | 20.84 | 791,678 | -0.20(-0.96%) |
Sep 26, 2022 | 21.10 | 21.20 | 20.94 | 21.04 | 267,859 | -0.30(-1.40%) |
Sep 23, 2022 | 21.43 | 21.48 | 21.21 | 21.34 | 274,831 | -0.42(-1.95%) |
Sep 22, 2022 | 21.90 | 21.93 | 21.68 | 21.76 | 370,609 | +0.14(+0.67%) |
Sep 21, 2022 | 21.79 | 21.96 | 21.59 | 21.62 | 184,394 | -0.23(-1.06%) |
Sep 20, 2022 | 21.90 | 21.91 | 21.77 | 21.85 | 83,342 | -0.24(-1.09%) |
Sep 19, 2022 | 21.87 | 22.11 | 21.86 | 22.09 | 66,399 | +0.07(+0.31%) |
Sep 16, 2022 | 21.95 | 22.04 | 21.93 | 22.02 | 105,662 | +0.02(+0.09%) |
Sep 15, 2022 | 22.06 | 22.18 | 21.98 | 22.00 | 559,111 | -0.19(-0.87%) |
Sep 14, 2022 | 22.25 | 22.31 | 22.10 | 22.19 | 103,992 | +0.31(+1.41%) |
Sep 13, 2022 | 22.20 | 22.27 | 21.87 | 21.89 | 116,103 | -0.70(-3.11%) |
Sep 12, 2022 | 22.62 | 22.73 | 22.58 | 22.59 | 106,369 | -0.01(-0.04%) |
Sep 09, 2022 | 22.48 | 22.60 | 22.44 | 22.60 | 709,302 | +0.45(+2.04%) |
Sep 08, 2022 | 21.96 | 22.19 | 21.94 | 22.15 | 643,593 | +0.22(+1.01%) |
Sep 07, 2022 | 21.67 | 21.94 | 21.66 | 21.93 | 599,332 | -0.05(-0.22%) |
Sep 06, 2022 | 22.13 | 22.14 | 21.92 | 21.97 | 179,386 | -0.36(-1.59%) |
Sep 02, 2022 | 22.56 | 22.64 | 22.28 | 22.33 | 131,371 | -0.21(-0.94%) |