Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.35 | 23.70 | 22.35 | 23.10 | 1,519 | +0.18(+0.80%) |
Nov 29, 2022 | 22.76 | 23.25 | 22.17 | 22.92 | 1,454 | -0.08(-0.34%) |
Nov 28, 2022 | 23.55 | 23.85 | 21.60 | 23.00 | 1,818 | -0.82(-3.46%) |
Nov 25, 2022 | 24.60 | 24.60 | 22.98 | 23.82 | 1,253 | +0.33(+1.39%) |
Nov 23, 2022 | 24.28 | 25.18 | 22.82 | 23.49 | 733 | -0.21(-0.87%) |
Nov 22, 2022 | 26.10 | 26.36 | 23.70 | 23.70 | 3,427 | -1.50(-5.95%) |
Nov 21, 2022 | 24.60 | 25.62 | 24.60 | 25.20 | 1,554 | +0.60(+2.43%) |
Nov 18, 2022 | 24.00 | 25.45 | 24.00 | 24.60 | 724 | +0.30(+1.22%) |
Nov 17, 2022 | 24.60 | 24.60 | 24.00 | 24.31 | 1,102 | -0.30(-1.21%) |
Nov 16, 2022 | 25.80 | 25.95 | 24.45 | 24.60 | 1,505 | -0.58(-2.32%) |
Nov 15, 2022 | 25.50 | 25.95 | 24.30 | 25.19 | 4,818 | +0.29(+1.18%) |
Nov 14, 2022 | 23.70 | 24.90 | 23.16 | 24.89 | 724 | +1.03(+4.34%) |
Nov 11, 2022 | 23.28 | 25.20 | 22.58 | 23.86 | 1,180 | -0.14(-0.60%) |
Nov 10, 2022 | 22.50 | 25.23 | 22.21 | 24.00 | 2,390 | +1.80(+8.12%) |
Nov 09, 2022 | 23.70 | 24.60 | 22.20 | 22.20 | 2,246 | -1.80(-7.49%) |
Nov 08, 2022 | 26.70 | 26.70 | 24.00 | 24.00 | 1,102 | -1.42(-5.59%) |
Nov 07, 2022 | 22.20 | 27.00 | 22.18 | 25.42 | 3,236 | +2.57(+11.25%) |
Nov 04, 2022 | 24.90 | 24.90 | 22.51 | 22.85 | 774 | -0.55(-2.36%) |
Nov 03, 2022 | 22.17 | 23.70 | 22.17 | 23.40 | 786 | -0.30(-1.27%) |
Nov 02, 2022 | 24.00 | 24.90 | 22.92 | 23.70 | 1,166 | -0.84(-3.42%) |
Nov 01, 2022 | 24.90 | 25.44 | 24.00 | 24.54 | 414 | +0.54(+2.25%) |
Oct 31, 2022 | 24.30 | 25.44 | 24.00 | 24.00 | 941 | -0.60(-2.44%) |
Oct 28, 2022 | 24.34 | 26.07 | 23.87 | 24.60 | 1,370 | +0.00(+0.00%) |
Oct 27, 2022 | 23.10 | 24.90 | 23.10 | 24.60 | 936 | +1.47(+6.36%) |
Oct 26, 2022 | 23.70 | 23.70 | 22.68 | 23.13 | 989 | -0.09(-0.37%) |
Oct 25, 2022 | 22.50 | 23.28 | 22.17 | 23.22 | 1,690 | +1.05(+4.72%) |
Oct 24, 2022 | 22.80 | 22.83 | 21.00 | 22.17 | 1,168 | -0.46(-2.05%) |
Oct 21, 2022 | 23.10 | 23.10 | 21.90 | 22.64 | 2,239 | -0.31(-1.37%) |
Oct 20, 2022 | 22.50 | 23.85 | 22.50 | 22.95 | 2,383 | -0.00(-0.01%) |
Oct 19, 2022 | 23.96 | 23.96 | 22.50 | 22.95 | 589 | +0.09(+0.41%) |
Oct 18, 2022 | 25.80 | 25.84 | 22.34 | 22.86 | 1,764 | -1.00(-4.18%) |
Oct 17, 2022 | 24.60 | 24.84 | 22.86 | 23.86 | 1,999 | +0.31(+1.30%) |
Oct 14, 2022 | 24.00 | 24.00 | 23.40 | 23.55 | 893 | -0.45(-1.87%) |
Oct 13, 2022 | 24.00 | 25.74 | 23.10 | 24.00 | 1,487 | +0.06(+0.26%) |
Oct 12, 2022 | 25.20 | 25.20 | 23.40 | 23.94 | 1,428 | +0.15(+0.63%) |
Oct 11, 2022 | 24.60 | 26.16 | 23.40 | 23.79 | 2,115 | -1.10(-4.40%) |
Oct 10, 2022 | 25.67 | 25.73 | 23.70 | 24.88 | 1,312 | -0.24(-0.96%) |
Oct 07, 2022 | 25.45 | 26.40 | 22.91 | 25.12 | 4,590 | -1.12(-4.26%) |
Oct 06, 2022 | 26.70 | 27.30 | 25.14 | 26.24 | 842 | -0.54(-2.02%) |
Oct 05, 2022 | 27.90 | 27.85 | 26.55 | 26.78 | 617 | +0.26(+0.98%) |
Oct 04, 2022 | 27.30 | 28.26 | 26.52 | 26.52 | 1,371 | -1.28(-4.62%) |
Oct 03, 2022 | 27.30 | 28.50 | 25.99 | 27.80 | 487 | +0.16(+0.60%) |
Sep 30, 2022 | 26.46 | 28.40 | 26.40 | 27.64 | 2,476 | +0.04(+0.14%) |
Sep 29, 2022 | 27.30 | 28.40 | 27.00 | 27.60 | 1,320 | +0.60(+2.21%) |
Sep 28, 2022 | 29.10 | 29.10 | 26.10 | 27.00 | 2,196 | +0.90(+3.46%) |
Sep 27, 2022 | 25.80 | 29.18 | 25.20 | 26.10 | 3,664 | +2.10(+8.75%) |
Sep 26, 2022 | 22.20 | 25.27 | 21.51 | 24.00 | 5,928 | +1.39(+6.16%) |
Sep 23, 2022 | 23.10 | 23.34 | 22.50 | 22.61 | 957 | -0.49(-2.13%) |
Sep 22, 2022 | 24.30 | 24.30 | 22.50 | 23.10 | 1,188 | -0.60(-2.53%) |
Sep 21, 2022 | 23.40 | 24.42 | 23.28 | 23.70 | 2,308 | -0.30(-1.24%) |
Sep 20, 2022 | 25.20 | 25.11 | 23.85 | 24.00 | 1,911 | -1.15(-4.57%) |
Sep 19, 2022 | 25.50 | 26.14 | 24.66 | 25.15 | 2,753 | -0.70(-2.72%) |
Sep 16, 2022 | 27.30 | 27.60 | 25.54 | 25.85 | 2,225 | -1.30(-4.79%) |
Sep 15, 2022 | 26.70 | 27.27 | 26.70 | 27.15 | 960 | -0.46(-1.65%) |
Sep 14, 2022 | 27.60 | 29.40 | 27.00 | 27.60 | 1,428 | +0.14(+0.52%) |
Sep 13, 2022 | 27.72 | 28.50 | 27.04 | 27.46 | 619 | -0.29(-1.06%) |
Sep 12, 2022 | 28.50 | 28.56 | 27.04 | 27.75 | 1,181 | +0.36(+1.31%) |
Sep 09, 2022 | 29.55 | 29.55 | 27.38 | 27.39 | 821 | -0.55(-1.99%) |
Sep 08, 2022 | 29.70 | 29.70 | 27.60 | 27.95 | 1,953 | -0.25(-0.89%) |
Sep 07, 2022 | 29.94 | 30.30 | 28.02 | 28.20 | 1,033 | -1.74(-5.81%) |
Sep 06, 2022 | 30.30 | 30.60 | 28.50 | 29.94 | 1,459 | -0.36(-1.19%) |
Sep 02, 2022 | 30.30 | 30.90 | 30.00 | 30.30 | 656 | -0.30(-0.98%) |