Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.90 | 25.00 | 24.51 | 24.87 | 223,267 | +0.67(+2.77%) |
Nov 29, 2022 | 24.29 | 24.42 | 24.19 | 24.20 | 175,482 | -0.40(-1.63%) |
Nov 28, 2022 | 24.47 | 24.81 | 24.44 | 24.60 | 322,533 | +0.08(+0.33%) |
Nov 25, 2022 | 24.55 | 24.68 | 24.41 | 24.52 | 1,016,430 | -0.36(-1.45%) |
Nov 23, 2022 | 24.70 | 25.01 | 24.69 | 24.88 | 164,810 | +0.48(+1.99%) |
Nov 22, 2022 | 24.37 | 24.43 | 24.26 | 24.39 | 553,977 | -0.03(-0.10%) |
Nov 21, 2022 | 24.06 | 24.60 | 23.95 | 24.42 | 604,226 | +0.25(+1.04%) |
Nov 18, 2022 | 24.36 | 24.38 | 24.08 | 24.17 | 209,657 | +0.16(+0.66%) |
Nov 17, 2022 | 23.67 | 24.02 | 23.63 | 24.01 | 515,756 | +0.02(+0.08%) |
Nov 16, 2022 | 23.88 | 24.11 | 23.77 | 23.99 | 503,413 | +0.31(+1.33%) |
Nov 15, 2022 | 23.90 | 23.97 | 23.46 | 23.68 | 301,823 | +0.03(+0.11%) |
Nov 14, 2022 | 23.85 | 23.85 | 23.50 | 23.65 | 782,310 | -0.74(-3.03%) |
Nov 11, 2022 | 23.98 | 24.46 | 23.93 | 24.39 | 131,482 | +0.68(+2.87%) |
Nov 10, 2022 | 23.54 | 23.78 | 23.43 | 23.71 | 641,856 | +1.33(+5.94%) |
Nov 09, 2022 | 22.48 | 22.59 | 22.38 | 22.38 | 151,237 | -0.04(-0.18%) |
Nov 08, 2022 | 22.12 | 22.63 | 22.12 | 22.42 | 301,526 | +0.14(+0.63%) |
Nov 07, 2022 | 22.23 | 22.42 | 22.16 | 22.28 | 442,034 | +0.35(+1.57%) |
Nov 04, 2022 | 21.51 | 21.94 | 21.41 | 21.93 | 130,086 | +0.70(+3.32%) |
Nov 03, 2022 | 21.14 | 21.38 | 21.05 | 21.23 | 400,281 | -0.45(-2.08%) |
Nov 02, 2022 | 22.30 | 22.30 | 21.68 | 21.68 | 119,766 | -0.20(-0.91%) |
Nov 01, 2022 | 22.06 | 22.21 | 21.81 | 21.88 | 396,907 | +0.13(+0.60%) |
Oct 31, 2022 | 21.91 | 21.96 | 21.70 | 21.75 | 484,534 | -0.32(-1.45%) |
Oct 28, 2022 | 21.83 | 22.10 | 21.76 | 22.07 | 248,835 | +0.24(+1.10%) |
Oct 27, 2022 | 21.97 | 22.16 | 21.80 | 21.83 | 443,323 | +0.01(+0.05%) |
Oct 26, 2022 | 21.52 | 21.95 | 21.52 | 21.82 | 494,517 | +0.49(+2.30%) |
Oct 25, 2022 | 21.00 | 21.37 | 21.00 | 21.33 | 349,313 | +0.43(+2.06%) |
Oct 24, 2022 | 21.00 | 21.02 | 20.66 | 20.90 | 442,702 | +0.08(+0.38%) |
Oct 21, 2022 | 20.19 | 20.85 | 20.12 | 20.82 | 613,271 | -0.09(-0.43%) |
Oct 20, 2022 | 20.46 | 20.98 | 20.46 | 20.91 | 907,944 | +0.06(+0.29%) |
Oct 19, 2022 | 20.96 | 21.04 | 20.68 | 20.85 | 190,551 | -0.29(-1.37%) |
Oct 18, 2022 | 21.20 | 21.32 | 21.01 | 21.14 | 519,227 | +0.51(+2.47%) |
Oct 17, 2022 | 20.62 | 20.93 | 20.62 | 20.63 | 361,741 | +0.53(+2.64%) |
Oct 14, 2022 | 20.70 | 20.77 | 20.10 | 20.10 | 262,888 | -0.55(-2.66%) |
Oct 13, 2022 | 20.19 | 20.80 | 20.09 | 20.65 | 730,189 | +0.36(+1.77%) |
Oct 12, 2022 | 20.17 | 20.44 | 20.12 | 20.29 | 588,358 | +0.04(+0.20%) |
Oct 11, 2022 | 20.77 | 20.78 | 20.20 | 20.25 | 382,101 | -0.57(-2.74%) |
Oct 10, 2022 | 20.79 | 20.89 | 20.67 | 20.82 | 571,334 | +0.03(+0.14%) |
Oct 07, 2022 | 21.27 | 21.28 | 20.72 | 20.79 | 302,468 | -0.54(-2.53%) |
Oct 06, 2022 | 21.59 | 21.69 | 21.26 | 21.33 | 226,222 | -0.61(-2.78%) |
Oct 05, 2022 | 21.72 | 22.10 | 21.57 | 21.94 | 155,327 | -0.07(-0.32%) |
Oct 04, 2022 | 21.75 | 22.46 | 21.75 | 22.01 | 387,753 | +0.51(+2.37%) |
Oct 03, 2022 | 21.47 | 21.60 | 21.38 | 21.50 | 488,895 | +0.50(+2.38%) |
Sep 30, 2022 | 21.04 | 21.31 | 20.98 | 21.00 | 394,771 | +0.06(+0.29%) |
Sep 29, 2022 | 20.86 | 20.99 | 20.71 | 20.94 | 447,705 | +0.01(+0.05%) |
Sep 28, 2022 | 20.33 | 21.01 | 20.22 | 20.93 | 307,894 | +0.62(+3.05%) |
Sep 27, 2022 | 20.56 | 20.71 | 20.17 | 20.31 | 416,188 | -0.07(-0.34%) |
Sep 26, 2022 | 20.53 | 20.69 | 20.24 | 20.38 | 335,572 | +0.13(+0.67%) |
Sep 23, 2022 | 20.63 | 20.68 | 20.19 | 20.25 | 409,317 | -0.68(-3.27%) |
Sep 22, 2022 | 21.46 | 21.50 | 20.85 | 20.93 | 336,593 | -0.62(-2.88%) |
Sep 21, 2022 | 21.68 | 22.24 | 21.55 | 21.55 | 366,862 | +0.20(+0.94%) |
Sep 20, 2022 | 21.58 | 21.58 | 21.23 | 21.35 | 289,869 | -0.81(-3.66%) |
Sep 19, 2022 | 21.90 | 22.26 | 21.45 | 22.16 | 223,456 | -0.07(-0.31%) |
Sep 16, 2022 | 22.12 | 22.30 | 22.09 | 22.23 | 137,240 | -0.01(-0.04%) |
Sep 15, 2022 | 22.37 | 22.55 | 22.24 | 22.24 | 325,368 | -0.58(-2.54%) |
Sep 14, 2022 | 22.89 | 23.01 | 22.71 | 22.82 | 185,216 | -0.12(-0.52%) |
Sep 13, 2022 | 22.99 | 23.19 | 22.83 | 22.94 | 121,763 | -0.64(-2.71%) |
Sep 12, 2022 | 23.42 | 23.72 | 23.39 | 23.58 | 171,012 | +0.34(+1.48%) |
Sep 09, 2022 | 23.25 | 23.38 | 23.16 | 23.23 | 109,455 | +0.34(+1.46%) |
Sep 08, 2022 | 22.32 | 23.17 | 22.30 | 22.90 | 194,346 | +0.02(+0.09%) |
Sep 07, 2022 | 22.53 | 22.93 | 22.53 | 22.88 | 125,221 | -0.01(-0.04%) |
Sep 06, 2022 | 22.87 | 23.03 | 22.68 | 22.89 | 177,229 | +0.03(+0.13%) |
Sep 02, 2022 | 22.92 | 23.24 | 22.74 | 22.86 | 461,912 | -0.15(-0.65%) |