Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.33 | 24.99 | 23.83 | 24.86 | 195,252 | +0.52(+2.14%) |
Nov 29, 2022 | 24.11 | 24.54 | 24.02 | 24.34 | 111,011 | +0.11(+0.47%) |
Nov 28, 2022 | 24.75 | 24.93 | 23.62 | 24.23 | 112,945 | -0.77(-3.07%) |
Nov 25, 2022 | 24.95 | 25.06 | 24.79 | 24.99 | 47,628 | +0.18(+0.73%) |
Nov 23, 2022 | 24.89 | 25.15 | 24.80 | 24.81 | 130,715 | -0.08(-0.30%) |
Nov 22, 2022 | 24.70 | 24.98 | 24.55 | 24.89 | 205,711 | +0.29(+1.19%) |
Nov 21, 2022 | 23.93 | 24.63 | 23.74 | 24.60 | 155,834 | +0.72(+3.02%) |
Nov 18, 2022 | 24.00 | 24.13 | 23.66 | 23.88 | 124,722 | +0.38(+1.61%) |
Nov 17, 2022 | 23.82 | 24.07 | 23.30 | 23.50 | 80,356 | -0.58(-2.40%) |
Nov 16, 2022 | 24.28 | 24.32 | 23.83 | 24.07 | 202,676 | -0.20(-0.82%) |
Nov 15, 2022 | 23.80 | 24.35 | 23.57 | 24.27 | 156,032 | +0.82(+3.52%) |
Nov 14, 2022 | 23.41 | 23.75 | 23.25 | 23.45 | 179,851 | -0.11(-0.48%) |
Nov 11, 2022 | 23.71 | 23.83 | 23.31 | 23.56 | 110,083 | +0.06(+0.26%) |
Nov 10, 2022 | 22.36 | 23.55 | 22.35 | 23.50 | 177,159 | +1.24(+5.56%) |
Nov 09, 2022 | 22.45 | 22.53 | 22.19 | 22.26 | 125,943 | -0.35(-1.53%) |
Nov 08, 2022 | 22.68 | 22.73 | 22.29 | 22.61 | 122,348 | -0.27(-1.19%) |
Nov 07, 2022 | 22.92 | 23.29 | 22.67 | 22.88 | 144,627 | -0.23(-1.01%) |
Nov 04, 2022 | 22.85 | 23.11 | 22.71 | 23.11 | 103,296 | +0.44(+1.94%) |
Nov 03, 2022 | 22.50 | 22.76 | 22.22 | 22.68 | 74,295 | -0.08(-0.37%) |
Nov 02, 2022 | 23.00 | 22.52 | 22.76 | 106,362 | -0.36(-1.54%) | |
Nov 01, 2022 | 23.46 | 23.61 | 23.04 | 23.11 | 82,299 | -0.32(-1.36%) |
Oct 31, 2022 | 23.30 | 23.66 | 22.95 | 23.43 | 142,989 | +0.15(+0.64%) |
Oct 28, 2022 | 22.54 | 23.54 | 22.41 | 23.28 | 142,979 | +1.11(+5.02%) |
Oct 27, 2022 | 23.32 | 23.34 | 22.10 | 22.17 | 129,540 | -1.07(-4.59%) |
Oct 26, 2022 | 23.77 | 23.79 | 23.06 | 23.24 | 110,031 | -0.33(-1.39%) |
Oct 25, 2022 | 23.19 | 23.82 | 23.08 | 23.56 | 82,627 | +0.40(+1.74%) |
Oct 24, 2022 | 22.63 | 23.22 | 22.63 | 23.16 | 90,426 | +0.56(+2.48%) |
Oct 21, 2022 | 22.24 | 22.68 | 22.01 | 22.60 | 82,101 | +0.59(+2.68%) |
Oct 20, 2022 | 22.81 | 22.85 | 21.85 | 22.01 | 82,402 | -0.83(-3.64%) |
Oct 19, 2022 | 22.72 | 22.97 | 22.41 | 22.84 | 101,818 | -0.13(-0.57%) |
Oct 18, 2022 | 23.39 | 23.60 | 22.62 | 22.97 | 93,738 | -0.08(-0.37%) |
Oct 17, 2022 | 22.75 | 23.09 | 22.68 | 23.06 | 168,498 | +0.68(+3.05%) |
Oct 14, 2022 | 22.88 | 23.25 | 22.30 | 22.38 | 98,927 | -0.42(-1.85%) |
Oct 13, 2022 | 21.09 | 22.83 | 21.09 | 22.80 | 137,559 | +1.37(+6.37%) |
Oct 12, 2022 | 21.42 | 21.61 | 21.31 | 21.43 | 61,105 | +0.00(+0.00%) |
Oct 11, 2022 | 21.20 | 21.61 | 21.14 | 21.43 | 76,627 | +0.11(+0.53%) |
Oct 10, 2022 | 21.20 | 21.59 | 21.20 | 21.32 | 66,401 | +0.12(+0.57%) |
Oct 07, 2022 | 21.86 | 21.91 | 21.20 | 21.20 | 85,971 | -0.72(-3.29%) |
Oct 06, 2022 | 22.24 | 22.38 | 21.77 | 21.92 | 63,481 | -0.47(-2.09%) |
Oct 05, 2022 | 22.28 | 22.50 | 22.08 | 22.39 | 66,691 | -0.14(-0.62%) |
Oct 04, 2022 | 22.28 | 22.82 | 22.28 | 22.53 | 141,653 | +0.41(+1.86%) |
Oct 03, 2022 | 21.74 | 22.13 | 21.53 | 22.11 | 123,380 | +0.54(+2.52%) |
Sep 30, 2022 | 22.05 | 22.09 | 21.56 | 21.57 | 148,886 | -0.44(-2.00%) |
Sep 29, 2022 | 22.09 | 22.48 | 21.52 | 22.01 | 107,154 | -0.28(-1.26%) |
Sep 28, 2022 | 22.12 | 22.54 | 22.03 | 22.29 | 81,728 | +0.22(+1.02%) |
Sep 27, 2022 | 22.49 | 22.67 | 21.91 | 22.07 | 63,409 | -0.31(-1.38%) |
Sep 26, 2022 | 22.53 | 22.74 | 22.34 | 22.38 | 78,052 | -0.16(-0.71%) |
Sep 23, 2022 | 22.92 | 22.92 | 22.30 | 22.53 | 80,166 | -0.54(-2.35%) |
Sep 22, 2022 | 23.66 | 23.67 | 22.97 | 23.08 | 69,468 | -0.53(-2.26%) |
Sep 21, 2022 | 23.75 | 24.13 | 23.38 | 23.61 | 86,013 | -0.06(-0.24%) |
Sep 20, 2022 | 23.54 | 23.75 | 23.45 | 23.67 | 48,917 | -0.16(-0.67%) |
Sep 19, 2022 | 23.37 | 23.93 | 23.37 | 23.83 | 79,460 | +0.33(+1.39%) |
Sep 16, 2022 | 23.36 | 23.57 | 22.98 | 23.50 | 349,751 | +0.01(+0.04%) |
Sep 15, 2022 | 23.10 | 23.73 | 23.10 | 23.49 | 86,877 | +0.33(+1.41%) |
Sep 14, 2022 | 23.30 | 23.46 | 23.00 | 23.16 | 180,847 | -0.10(-0.44%) |
Sep 13, 2022 | 23.55 | 23.58 | 23.07 | 23.26 | 156,059 | -0.63(-2.62%) |
Sep 12, 2022 | 23.66 | 23.92 | 23.54 | 23.89 | 103,919 | +0.29(+1.23%) |
Sep 09, 2022 | 23.52 | 23.80 | 23.43 | 23.60 | 79,816 | +0.11(+0.48%) |
Sep 08, 2022 | 22.67 | 23.58 | 22.52 | 23.49 | 101,501 | +0.59(+2.57%) |
Sep 07, 2022 | 22.47 | 22.95 | 22.19 | 22.90 | 75,523 | +0.24(+1.07%) |
Sep 06, 2022 | 23.24 | 23.26 | 22.46 | 22.66 | 93,426 | -0.36(-1.54%) |
Sep 02, 2022 | 23.49 | 23.71 | 22.89 | 23.01 | 73,940 | -0.41(-1.76%) |