Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.91 | 25.31 | 24.72 | 25.27 | 54,257 | +0.33(+1.32%) |
Nov 29, 2022 | 24.73 | 25.02 | 24.73 | 24.94 | 56,014 | +0.07(+0.28%) |
Nov 28, 2022 | 25.24 | 25.34 | 24.86 | 24.87 | 37,839 | -0.32(-1.27%) |
Nov 25, 2022 | 25.05 | 25.23 | 25.04 | 25.19 | 31,650 | +0.18(+0.72%) |
Nov 23, 2022 | 24.90 | 25.07 | 24.80 | 25.01 | 40,165 | +0.16(+0.64%) |
Nov 22, 2022 | 24.64 | 24.85 | 24.64 | 24.85 | 40,977 | +0.16(+0.65%) |
Nov 21, 2022 | 24.50 | 24.75 | 24.49 | 24.69 | 66,111 | +0.08(+0.33%) |
Nov 18, 2022 | 24.64 | 24.71 | 24.54 | 24.61 | 33,812 | +0.02(+0.08%) |
Nov 17, 2022 | 24.31 | 24.60 | 24.30 | 24.59 | 61,323 | +0.01(+0.04%) |
Nov 16, 2022 | 24.77 | 24.85 | 24.57 | 24.58 | 60,143 | +0.07(+0.29%) |
Nov 15, 2022 | 24.77 | 24.80 | 24.10 | 24.51 | 84,121 | +0.23(+0.95%) |
Nov 14, 2022 | 24.29 | 24.38 | 24.19 | 24.28 | 70,220 | -0.17(-0.70%) |
Nov 11, 2022 | 24.34 | 24.58 | 24.20 | 24.45 | 47,131 | +0.40(+1.67%) |
Nov 10, 2022 | 23.95 | 24.36 | 23.70 | 24.05 | 191,192 | +0.43(+1.82%) |
Nov 09, 2022 | 23.57 | 23.80 | 23.43 | 23.62 | 68,861 | -0.02(-0.08%) |
Nov 08, 2022 | 23.40 | 23.72 | 23.40 | 23.64 | 70,978 | +0.14(+0.60%) |
Nov 07, 2022 | 23.38 | 23.57 | 23.31 | 23.50 | 88,651 | -0.38(-1.59%) |
Nov 04, 2022 | 23.60 | 24.00 | 23.55 | 23.88 | 112,359 | +1.12(+4.92%) |
Nov 03, 2022 | 22.71 | 22.90 | 22.67 | 22.76 | 120,244 | -0.15(-0.65%) |
Nov 02, 2022 | 23.19 | 23.60 | 22.91 | 22.91 | 85,101 | -0.34(-1.46%) |
Nov 01, 2022 | 23.44 | 23.44 | 23.11 | 23.25 | 74,422 | +0.28(+1.22%) |
Oct 31, 2022 | 22.95 | 23.13 | 22.87 | 22.97 | 120,389 | -0.38(-1.63%) |
Oct 28, 2022 | 22.98 | 23.35 | 22.98 | 23.35 | 90,375 | +0.50(+2.19%) |
Oct 27, 2022 | 23.14 | 23.27 | 22.85 | 22.85 | 88,887 | -0.17(-0.74%) |
Oct 26, 2022 | 22.95 | 23.25 | 22.90 | 23.02 | 66,937 | -0.34(-1.46%) |
Oct 25, 2022 | 22.16 | 23.36 | 22.16 | 23.36 | 480,599 | +1.48(+6.76%) |
Oct 24, 2022 | 21.70 | 21.93 | 21.66 | 21.88 | 187,767 | +0.57(+2.67%) |
Oct 21, 2022 | 20.77 | 21.35 | 20.74 | 21.31 | 80,000 | +0.43(+2.06%) |
Oct 20, 2022 | 21.12 | 21.27 | 20.78 | 20.88 | 122,845 | -0.17(-0.81%) |
Oct 19, 2022 | 21.18 | 21.25 | 20.95 | 21.05 | 64,988 | -0.20(-0.94%) |
Oct 18, 2022 | 21.44 | 21.47 | 21.14 | 21.25 | 180,666 | +0.13(+0.62%) |
Oct 17, 2022 | 21.07 | 21.22 | 20.99 | 21.12 | 174,978 | +0.78(+3.83%) |
Oct 14, 2022 | 20.75 | 20.79 | 20.30 | 20.34 | 168,511 | -0.20(-0.97%) |
Oct 13, 2022 | 19.93 | 20.71 | 19.83 | 20.54 | 238,475 | +0.54(+2.70%) |
Oct 12, 2022 | 19.96 | 20.28 | 19.92 | 20.00 | 142,998 | -0.18(-0.89%) |
Oct 11, 2022 | 20.32 | 20.55 | 20.14 | 20.18 | 333,030 | +0.12(+0.60%) |
Oct 10, 2022 | 20.19 | 20.25 | 19.98 | 20.06 | 226,359 | +0.46(+2.35%) |
Oct 07, 2022 | 19.79 | 19.86 | 19.54 | 19.60 | 158,297 | -0.25(-1.26%) |
Oct 06, 2022 | 20.28 | 20.28 | 19.83 | 19.85 | 148,663 | -0.86(-4.15%) |
Oct 05, 2022 | 20.62 | 20.84 | 20.45 | 20.71 | 252,510 | -0.50(-2.36%) |
Oct 04, 2022 | 21.18 | 21.39 | 21.04 | 21.21 | 368,891 | +0.73(+3.56%) |
Oct 03, 2022 | 20.36 | 20.57 | 20.32 | 20.48 | 246,318 | +0.39(+1.92%) |
Sep 30, 2022 | 20.13 | 20.45 | 20.06 | 20.09 | 391,602 | -0.06(-0.31%) |
Sep 29, 2022 | 20.16 | 20.32 | 19.89 | 20.16 | 615,797 | -0.41(-2.01%) |
Sep 28, 2022 | 19.89 | 20.63 | 19.87 | 20.57 | 180,808 | +0.46(+2.29%) |
Sep 27, 2022 | 20.32 | 20.45 | 20.00 | 20.11 | 715,891 | +0.14(+0.70%) |
Sep 26, 2022 | 20.00 | 20.25 | 19.89 | 19.97 | 331,086 | -0.46(-2.25%) |
Sep 23, 2022 | 20.61 | 20.69 | 20.30 | 20.43 | 219,353 | -1.15(-5.33%) |
Sep 22, 2022 | 21.68 | 21.70 | 21.47 | 21.58 | 164,738 | -0.17(-0.78%) |
Sep 21, 2022 | 22.20 | 22.32 | 21.75 | 21.75 | 103,695 | -0.76(-3.38%) |
Sep 20, 2022 | 22.50 | 22.60 | 22.29 | 22.51 | 101,370 | -0.57(-2.47%) |
Sep 19, 2022 | 22.57 | 23.12 | 22.56 | 23.08 | 125,999 | +0.12(+0.52%) |
Sep 16, 2022 | 22.94 | 23.07 | 22.81 | 22.96 | 69,250 | -0.64(-2.71%) |
Sep 15, 2022 | 23.44 | 23.79 | 23.44 | 23.60 | 69,286 | +0.02(+0.06%) |
Sep 14, 2022 | 23.56 | 23.78 | 23.47 | 23.59 | 39,037 | +0.09(+0.36%) |
Sep 13, 2022 | 23.86 | 23.92 | 23.50 | 23.50 | 83,372 | -0.77(-3.17%) |
Sep 12, 2022 | 24.21 | 24.40 | 24.20 | 24.27 | 95,756 | +0.56(+2.36%) |
Sep 09, 2022 | 23.73 | 23.77 | 23.59 | 23.71 | 85,602 | +0.49(+2.11%) |
Sep 08, 2022 | 22.96 | 23.30 | 22.95 | 23.22 | 262,692 | -0.23(-0.98%) |
Sep 07, 2022 | 23.07 | 23.49 | 23.07 | 23.45 | 164,519 | +0.53(+2.31%) |
Sep 06, 2022 | 23.08 | 23.18 | 22.90 | 22.92 | 195,506 | +0.11(+0.48%) |
Sep 02, 2022 | 23.19 | 23.49 | 22.72 | 22.81 | 176,901 | -0.17(-0.74%) |