Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.93 | 22.25 | 21.91 | 22.25 | 11,589 | +0.30(+1.37%) |
Nov 29, 2022 | 21.97 | 21.97 | 21.90 | 21.95 | 7,726 | -0.16(-0.72%) |
Nov 28, 2022 | 21.97 | 22.27 | 21.97 | 22.11 | 8,578 | -0.16(-0.72%) |
Nov 25, 2022 | 22.10 | 22.27 | 22.10 | 22.27 | 10,773 | +0.17(+0.77%) |
Nov 24, 2022 | 22.14 | 22.17 | 22.10 | 22.10 | 2,650 | +0.07(+0.32%) |
Nov 23, 2022 | 22.14 | 22.14 | 21.94 | 22.03 | 5,850 | +0.04(+0.18%) |
Nov 22, 2022 | 21.96 | 21.99 | 21.94 | 21.99 | 2,026 | +0.08(+0.37%) |
Nov 21, 2022 | 21.67 | 21.97 | 21.67 | 21.91 | 2,388 | +0.11(+0.50%) |
Nov 18, 2022 | 21.66 | 21.80 | 21.66 | 21.80 | 10,655 | +0.22(+1.02%) |
Nov 17, 2022 | 21.57 | 21.61 | 21.45 | 21.58 | 7,070 | +0.13(+0.61%) |
Nov 16, 2022 | 21.57 | 21.57 | 21.44 | 21.45 | 13,918 | -0.06(-0.28%) |
Nov 15, 2022 | 21.58 | 21.61 | 21.38 | 21.51 | 4,019 | +0.00(+0.00%) |
Nov 14, 2022 | 21.62 | 21.62 | 21.51 | 21.51 | 5,075 | +0.10(+0.47%) |
Nov 11, 2022 | 21.76 | 21.76 | 21.30 | 21.41 | 14,371 | -0.23(-1.06%) |
Nov 10, 2022 | 21.59 | 21.75 | 21.56 | 21.64 | 6,116 | +0.31(+1.45%) |
Nov 09, 2022 | 21.22 | 21.36 | 21.22 | 21.33 | 1,523 | -0.02(-0.09%) |
Nov 08, 2022 | 21.11 | 21.46 | 21.11 | 21.35 | 6,433 | +0.04(+0.19%) |
Nov 07, 2022 | 21.15 | 21.31 | 21.15 | 21.31 | 5,420 | +0.34(+1.62%) |
Nov 04, 2022 | 21.01 | 21.14 | 20.97 | 20.97 | 4,201 | -0.08(-0.38%) |
Nov 03, 2022 | 21.00 | 21.05 | 20.88 | 21.05 | 9,766 | +0.03(+0.14%) |
Nov 02, 2022 | 21.38 | 21.40 | 21.02 | 21.02 | 13,571 | -0.22(-1.04%) |
Nov 01, 2022 | 21.38 | 21.38 | 21.09 | 21.24 | 12,169 | -0.01(-0.05%) |
Oct 31, 2022 | 21.24 | 21.25 | 21.18 | 21.25 | 13,980 | +0.06(+0.28%) |
Oct 28, 2022 | 21.03 | 21.21 | 20.95 | 21.19 | 6,453 | +0.20(+0.95%) |
Oct 27, 2022 | 21.16 | 21.16 | 20.99 | 20.99 | 5,514 | -0.03(-0.14%) |
Oct 26, 2022 | 20.92 | 21.13 | 20.92 | 21.02 | 9,378 | +0.18(+0.86%) |
Oct 25, 2022 | 20.82 | 20.85 | 20.65 | 20.84 | 13,830 | +0.07(+0.34%) |
Oct 24, 2022 | 20.61 | 20.80 | 20.54 | 20.77 | 2,646 | +0.36(+1.76%) |
Oct 21, 2022 | 20.00 | 20.43 | 20.00 | 20.41 | 10,008 | +0.35(+1.74%) |
Oct 20, 2022 | 20.18 | 20.27 | 20.06 | 20.06 | 13,098 | -0.25(-1.23%) |
Oct 19, 2022 | 20.52 | 20.53 | 20.27 | 20.31 | 6,962 | -0.28(-1.36%) |
Oct 18, 2022 | 20.85 | 20.85 | 20.58 | 20.59 | 12,779 | +0.03(+0.15%) |
Oct 17, 2022 | 20.52 | 20.56 | 20.52 | 20.56 | 549 | +0.33(+1.63%) |
Oct 14, 2022 | 20.50 | 20.53 | 20.23 | 20.23 | 3,283 | -0.17(-0.83%) |
Oct 13, 2022 | 19.80 | 20.43 | 19.80 | 20.40 | 6,674 | +0.38(+1.90%) |
Oct 12, 2022 | 20.17 | 20.17 | 20.02 | 20.02 | 1,664 | -0.11(-0.55%) |
Oct 11, 2022 | 20.10 | 20.29 | 20.00 | 20.13 | 19,437 | -0.04(-0.20%) |
Oct 07, 2022 | 20.17 | 0 | -0.22(-1.08%) | |||
Oct 06, 2022 | 20.43 | 20.44 | 20.33 | 20.39 | 10,429 | -0.16(-0.78%) |
Oct 05, 2022 | 20.47 | 20.60 | 20.42 | 20.55 | 5,141 | +0.10(+0.49%) |
Oct 04, 2022 | 20.46 | 20.47 | 20.42 | 20.45 | 4,619 | +0.32(+1.59%) |
Oct 03, 2022 | 20.20 | 20.20 | 19.97 | 20.13 | 7,505 | +0.34(+1.72%) |
Sep 30, 2022 | 20.00 | 20.00 | 19.79 | 19.79 | 3,944 | -0.24(-1.20%) |
Sep 29, 2022 | 20.02 | 20.09 | 19.95 | 20.03 | 4,068 | -0.21(-1.04%) |
Sep 28, 2022 | 20.09 | 20.24 | 20.04 | 20.24 | 16,808 | +0.30(+1.50%) |
Sep 27, 2022 | 20.28 | 20.28 | 19.90 | 19.94 | 1,266 | +0.00(+0.00%) |
Sep 26, 2022 | 20.15 | 20.15 | 19.94 | 19.94 | 17,486 | -0.16(-0.80%) |
Sep 23, 2022 | 20.20 | 20.20 | 20.00 | 20.10 | 6,094 | -0.15(-0.74%) |
Sep 22, 2022 | 20.03 | 20.25 | 20.00 | 20.25 | 11,130 | +0.18(+0.90%) |
Sep 21, 2022 | 20.35 | 20.39 | 20.07 | 20.07 | 12,031 | -0.21(-1.04%) |
Sep 20, 2022 | 20.63 | 20.63 | 20.18 | 20.28 | 16,245 | -0.27(-1.31%) |
Sep 19, 2022 | 20.64 | 20.64 | 20.36 | 20.55 | 23,026 | -0.07(-0.34%) |
Sep 16, 2022 | 20.70 | 20.70 | 20.53 | 20.62 | 18,434 | -0.07(-0.34%) |
Sep 15, 2022 | 20.76 | 20.80 | 20.68 | 20.69 | 13,256 | +0.04(+0.19%) |
Sep 14, 2022 | 20.83 | 20.83 | 20.62 | 20.65 | 11,483 | -0.10(-0.48%) |
Sep 13, 2022 | 21.00 | 21.00 | 20.75 | 20.75 | 4,194 | -0.43(-2.03%) |
Sep 12, 2022 | 21.17 | 21.29 | 21.17 | 21.18 | 22,312 | +0.06(+0.28%) |
Sep 09, 2022 | 21.03 | 21.15 | 21.02 | 21.12 | 7,566 | +0.20(+0.96%) |
Sep 08, 2022 | 20.68 | 20.92 | 20.68 | 20.92 | 4,744 | +0.20(+0.97%) |
Sep 07, 2022 | 20.42 | 20.75 | 20.42 | 20.72 | 3,816 | +0.16(+0.78%) |
Sep 06, 2022 | 20.76 | 20.77 | 20.55 | 20.56 | 3,933 | +0.07(+0.34%) |
Sep 02, 2022 | 20.49 | 0 | -0.13(-0.63%) |