Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.57 | 24.76 | 24.43 | 24.74 | 5,049 | +0.40(+1.66%) |
Nov 29, 2022 | 24.14 | 24.40 | 24.14 | 24.33 | 3,895 | +0.35(+1.46%) |
Nov 28, 2022 | 24.19 | 24.54 | 23.45 | 23.98 | 8,010 | -0.10(-0.40%) |
Nov 25, 2022 | 24.07 | 24.08 | 24.07 | 24.08 | 686 | -0.19(-0.78%) |
Nov 23, 2022 | 24.18 | 24.26 | 24.18 | 24.26 | 692 | -0.04(-0.18%) |
Nov 22, 2022 | 24.24 | 24.31 | 24.22 | 24.31 | 1,884 | +0.19(+0.80%) |
Nov 21, 2022 | 24.16 | 24.18 | 24.12 | 24.12 | 3,094 | -0.21(-0.88%) |
Nov 18, 2022 | 24.36 | 24.36 | 24.28 | 24.33 | 3,600 | +0.11(+0.45%) |
Nov 17, 2022 | 24.18 | 24.26 | 24.17 | 24.22 | 1,955 | -0.28(-1.15%) |
Nov 16, 2022 | 24.53 | 24.61 | 24.44 | 24.50 | 2,260 | -0.11(-0.44%) |
Nov 15, 2022 | 24.59 | 24.62 | 24.58 | 24.61 | 2,153 | +0.03(+0.13%) |
Nov 14, 2022 | 24.55 | 24.58 | 24.55 | 24.58 | 765 | +0.05(+0.19%) |
Nov 11, 2022 | 24.43 | 24.54 | 24.43 | 24.53 | 4,112 | +0.19(+0.80%) |
Nov 10, 2022 | 24.12 | 24.34 | 24.10 | 24.34 | 3,664 | +0.47(+1.99%) |
Nov 09, 2022 | 23.90 | 23.95 | 23.84 | 23.86 | 6,652 | -0.08(-0.33%) |
Nov 08, 2022 | 23.98 | 23.98 | 23.70 | 23.94 | 5,973 | -0.04(-0.18%) |
Nov 07, 2022 | 24.07 | 24.07 | 23.91 | 23.99 | 3,440 | -0.27(-1.10%) |
Nov 04, 2022 | 24.11 | 24.26 | 24.07 | 24.25 | 2,037 | +0.54(+2.28%) |
Nov 03, 2022 | 23.72 | 23.72 | 23.60 | 23.71 | 2,922 | +0.00(+0.00%) |
Nov 02, 2022 | 23.86 | 23.86 | 23.68 | 23.71 | 2,407 | -0.03(-0.13%) |
Nov 01, 2022 | 23.77 | 23.80 | 23.74 | 23.74 | 2,706 | +0.18(+0.75%) |
Oct 31, 2022 | 23.59 | 23.75 | 23.55 | 23.57 | 2,461 | -0.19(-0.81%) |
Oct 28, 2022 | 23.81 | 23.85 | 23.75 | 23.76 | 3,522 | -0.19(-0.80%) |
Oct 27, 2022 | 23.92 | 24.03 | 23.92 | 23.95 | 4,014 | -0.26(-1.08%) |
Oct 26, 2022 | 24.10 | 24.23 | 24.05 | 24.21 | 5,589 | +0.49(+2.06%) |
Oct 25, 2022 | 23.41 | 23.78 | 23.41 | 23.72 | 5,877 | +0.11(+0.48%) |
Oct 24, 2022 | 23.74 | 23.78 | 23.61 | 23.61 | 7,600 | -0.46(-1.92%) |
Oct 21, 2022 | 23.91 | 24.09 | 23.91 | 24.07 | 7,672 | +0.06(+0.26%) |
Oct 20, 2022 | 23.89 | 24.10 | 23.89 | 24.01 | 4,314 | +0.30(+1.25%) |
Oct 19, 2022 | 23.91 | 23.91 | 23.69 | 23.71 | 4,512 | -0.28(-1.16%) |
Oct 18, 2022 | 23.93 | 23.99 | 23.92 | 23.99 | 464 | +0.04(+0.19%) |
Oct 17, 2022 | 24.05 | 24.11 | 23.95 | 23.95 | 4,888 | +0.00(+0.00%) |
Oct 14, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 339 | -0.15(-0.62%) |
Oct 13, 2022 | 23.90 | 24.10 | 23.90 | 24.10 | 905 | +0.08(+0.34%) |
Oct 12, 2022 | 24.08 | 24.08 | 24.00 | 24.01 | 1,623 | -0.09(-0.35%) |
Oct 11, 2022 | 24.06 | 24.15 | 24.06 | 24.10 | 2,481 | +0.02(+0.10%) |
Oct 10, 2022 | 24.04 | 24.13 | 24.04 | 24.08 | 2,964 | -0.13(-0.53%) |
Oct 07, 2022 | 24.30 | 24.30 | 24.11 | 24.20 | 6,983 | -0.12(-0.50%) |
Oct 06, 2022 | 24.38 | 24.38 | 24.30 | 24.33 | 1,215 | -0.05(-0.21%) |
Oct 05, 2022 | 24.43 | 24.43 | 24.37 | 24.38 | 1,481 | -0.15(-0.62%) |
Oct 04, 2022 | 24.31 | 24.57 | 24.31 | 24.53 | 4,251 | +0.34(+1.42%) |
Oct 03, 2022 | 24.05 | 24.33 | 24.05 | 24.18 | 4,638 | +0.07(+0.29%) |
Sep 30, 2022 | 24.30 | 24.30 | 24.12 | 24.12 | 7,458 | -0.23(-0.94%) |
Sep 29, 2022 | 24.08 | 24.36 | 24.08 | 24.35 | 11,018 | +0.27(+1.12%) |
Sep 28, 2022 | 23.87 | 24.20 | 23.80 | 24.08 | 14,488 | +0.06(+0.25%) |
Sep 27, 2022 | 24.00 | 24.07 | 23.97 | 24.02 | 9,408 | +0.01(+0.04%) |
Sep 26, 2022 | 24.09 | 24.09 | 24.00 | 24.01 | 3,951 | -0.16(-0.66%) |
Sep 23, 2022 | 24.16 | 24.28 | 24.11 | 24.17 | 8,233 | -0.16(-0.68%) |
Sep 22, 2022 | 24.38 | 24.38 | 24.29 | 24.33 | 1,396 | -0.03(-0.13%) |
Sep 21, 2022 | 24.38 | 24.41 | 24.33 | 24.36 | 1,915 | -0.12(-0.51%) |
Sep 20, 2022 | 24.44 | 24.49 | 24.44 | 24.49 | 764 | -0.09(-0.38%) |
Sep 19, 2022 | 24.64 | 24.64 | 24.52 | 24.58 | 10,870 | +0.04(+0.17%) |
Sep 16, 2022 | 24.48 | 24.54 | 24.44 | 24.54 | 3,599 | +0.02(+0.07%) |
Sep 15, 2022 | 24.54 | 24.54 | 24.52 | 24.52 | 637 | -0.13(-0.51%) |
Sep 14, 2022 | 24.62 | 24.65 | 24.58 | 24.65 | 1,224 | -0.04(-0.17%) |
Sep 13, 2022 | 24.68 | 24.74 | 24.64 | 24.69 | 11,384 | -0.11(-0.46%) |
Sep 12, 2022 | 24.80 | 24.90 | 24.74 | 24.80 | 22,008 | +0.02(+0.08%) |
Sep 09, 2022 | 24.79 | 24.80 | 24.78 | 24.78 | 450 | +0.05(+0.20%) |
Sep 08, 2022 | 24.62 | 24.73 | 24.62 | 24.73 | 362 | +0.06(+0.26%) |
Sep 07, 2022 | 24.68 | 24.70 | 24.63 | 24.67 | 3,401 | +0.10(+0.40%) |
Sep 06, 2022 | 24.71 | 24.71 | 24.57 | 24.57 | 5,743 | -0.22(-0.90%) |
Sep 02, 2022 | 24.88 | 24.88 | 24.77 | 24.79 | 14,841 | -0.06(-0.25%) |