Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.73 | 24.95 | 24.03 | 24.95 | 10,750 | +0.36(+1.46%) |
Nov 29, 2022 | 24.60 | 24.84 | 24.45 | 24.59 | 28,286 | +0.00(+0.00%) |
Nov 28, 2022 | 23.92 | 25.20 | 23.72 | 24.59 | 20,659 | +0.75(+3.15%) |
Nov 25, 2022 | 23.97 | 23.98 | 23.66 | 23.84 | 3,966 | -0.07(-0.29%) |
Nov 23, 2022 | 23.93 | 23.99 | 23.67 | 23.91 | 12,847 | +0.04(+0.17%) |
Nov 22, 2022 | 23.92 | 23.96 | 23.66 | 23.87 | 4,773 | +0.07(+0.29%) |
Nov 21, 2022 | 23.54 | 23.88 | 23.47 | 23.80 | 8,945 | +0.26(+1.10%) |
Nov 18, 2022 | 23.51 | 23.72 | 23.27 | 23.54 | 14,803 | +0.15(+0.64%) |
Nov 17, 2022 | 23.50 | 24.00 | 23.27 | 23.39 | 3,415 | +0.04(+0.17%) |
Nov 16, 2022 | 23.40 | 23.47 | 23.24 | 23.35 | 95,834 | +0.33(+1.43%) |
Nov 15, 2022 | 23.45 | 23.86 | 23.01 | 23.02 | 13,095 | -0.23(-0.99%) |
Nov 14, 2022 | 23.72 | 23.83 | 23.23 | 23.25 | 18,854 | -0.30(-1.27%) |
Nov 11, 2022 | 23.75 | 23.96 | 23.54 | 23.55 | 28,328 | -0.30(-1.26%) |
Nov 10, 2022 | 23.92 | 23.95 | 23.71 | 23.85 | 8,951 | +0.10(+0.42%) |
Nov 09, 2022 | 23.64 | 24.00 | 23.40 | 23.75 | 28,549 | +0.11(+0.47%) |
Nov 08, 2022 | 23.52 | 23.72 | 23.52 | 23.64 | 1,461 | -0.08(-0.34%) |
Nov 07, 2022 | 23.25 | 23.75 | 23.25 | 23.72 | 8,746 | +0.62(+2.68%) |
Nov 04, 2022 | 23.27 | 23.27 | 22.78 | 23.10 | 12,181 | +0.00(+0.00%) |
Nov 03, 2022 | 22.25 | 24.30 | 22.25 | 23.10 | 23,934 | +1.03(+4.67%) |
Nov 02, 2022 | 22.41 | 22.50 | 22.00 | 22.07 | 6,237 | -0.15(-0.68%) |
Nov 01, 2022 | 21.50 | 22.22 | 21.50 | 22.22 | 147,885 | +0.62(+2.87%) |
Oct 31, 2022 | 22.00 | 22.00 | 21.60 | 21.60 | 4,028 | -0.50(-2.26%) |
Oct 28, 2022 | 20.90 | 22.10 | 20.90 | 22.10 | 4,529 | +1.31(+6.30%) |
Oct 27, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 1,228 | -0.17(-0.81%) |
Oct 26, 2022 | 20.90 | 20.96 | 20.90 | 20.96 | 834 | +0.36(+1.75%) |
Oct 25, 2022 | 20.55 | 20.64 | 20.52 | 20.60 | 11,994 | +0.00(+0.00%) |
Oct 24, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 527 | +0.05(+0.24%) |
Oct 21, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 9,132 | -0.14(-0.68%) |
Oct 20, 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 2,304 | +0.04(+0.19%) |
Oct 19, 2022 | 20.78 | 20.78 | 20.65 | 20.65 | 1,110 | -0.13(-0.63%) |
Oct 18, 2022 | 20.74 | 20.80 | 20.60 | 20.78 | 4,762 | +0.13(+0.63%) |
Oct 17, 2022 | 20.57 | 20.77 | 20.55 | 20.65 | 6,881 | -0.10(-0.48%) |
Oct 14, 2022 | 20.63 | 20.75 | 20.05 | 20.75 | 19,330 | +0.20(+0.97%) |
Oct 13, 2022 | 20.60 | 20.88 | 20.55 | 20.55 | 6,768 | -0.40(-1.91%) |
Oct 12, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 604 | -0.01(-0.05%) |
Oct 11, 2022 | 20.56 | 20.97 | 20.53 | 20.96 | 1,974 | +0.44(+2.14%) |
Oct 07, 2022 | 20.52 | 516 | -0.14(-0.68%) | |||
Oct 06, 2022 | 20.66 | 20.98 | 20.66 | 20.66 | 1,914 | +0.26(+1.27%) |
Oct 05, 2022 | 20.50 | 20.56 | 20.40 | 20.40 | 1,088 | -0.01(-0.05%) |
Oct 04, 2022 | 20.51 | 20.70 | 20.41 | 20.41 | 7,958 | -0.16(-0.79%) |
Oct 03, 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 815 | +0.35(+1.74%) |
Sep 30, 2022 | 20.59 | 20.60 | 20.22 | 20.22 | 2,572 | -0.38(-1.84%) |
Sep 29, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 891 | +0.29(+1.43%) |
Sep 28, 2022 | 20.16 | 20.51 | 20.16 | 20.31 | 1,029 | +0.01(+0.05%) |
Sep 27, 2022 | 20.16 | 20.49 | 20.16 | 20.30 | 609 | +0.04(+0.20%) |
Sep 26, 2022 | 20.31 | 20.34 | 20.26 | 20.26 | 2,426 | -0.23(-1.12%) |
Sep 23, 2022 | 20.31 | 20.49 | 20.17 | 20.49 | 2,162 | +0.08(+0.39%) |
Sep 22, 2022 | 20.40 | 20.41 | 20.31 | 20.41 | 1,684 | -0.22(-1.07%) |
Sep 20, 2022 | 20.63 | 45 | -0.22(-1.06%) | |||
Sep 19, 2022 | 20.81 | 20.85 | 20.81 | 20.85 | 530 | -0.15(-0.71%) |
Sep 16, 2022 | 20.93 | 21.00 | 20.93 | 21.00 | 4,566 | +0.35(+1.69%) |
Sep 15, 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 306 | +0.40(+1.98%) |
Sep 14, 2022 | 20.47 | 20.47 | 20.12 | 20.25 | 9,776 | -0.27(-1.29%) |
Sep 13, 2022 | 20.27 | 20.52 | 20.11 | 20.52 | 1,812 | +0.03(+0.12%) |
Sep 12, 2022 | 20.50 | 20.50 | 20.31 | 20.49 | 3,383 | +0.00(+0.00%) |
Sep 09, 2022 | 20.32 | 20.51 | 20.25 | 20.49 | 3,593 | +0.29(+1.44%) |
Sep 08, 2022 | 19.50 | 20.20 | 19.50 | 20.20 | 930 | -0.10(-0.51%) |
Sep 07, 2022 | 20.18 | 20.30 | 20.18 | 20.30 | 456 | +0.09(+0.46%) |
Sep 06, 2022 | 20.31 | 20.32 | 20.18 | 20.21 | 1,834 | -0.16(-0.79%) |
Sep 02, 2022 | 20.45 | 20.45 | 20.23 | 20.37 | 708 | +0.17(+0.82%) |