Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.30 | 23.30 | 22.42 | 22.73 | 18,356 | -0.52(-2.22%) |
Nov 29, 2022 | 22.99 | 23.27 | 22.65 | 23.25 | 15,659 | +0.36(+1.55%) |
Nov 28, 2022 | 22.07 | 23.02 | 22.07 | 22.89 | 35,253 | -0.04(-0.16%) |
Nov 25, 2022 | 23.03 | 23.41 | 22.90 | 22.93 | 13,845 | -0.36(-1.56%) |
Nov 23, 2022 | 23.34 | 23.68 | 22.80 | 23.29 | 41,197 | +0.69(+3.05%) |
Nov 22, 2022 | 21.90 | 22.68 | 21.68 | 22.60 | 42,180 | +0.61(+2.77%) |
Nov 21, 2022 | 21.92 | 22.02 | 21.64 | 21.99 | 41,485 | +0.90(+4.27%) |
Nov 18, 2022 | 20.54 | 21.33 | 20.51 | 21.09 | 15,468 | -0.17(-0.80%) |
Nov 17, 2022 | 20.97 | 21.47 | 20.97 | 21.26 | 24,685 | +0.23(+1.09%) |
Nov 16, 2022 | 20.76 | 21.07 | 20.17 | 21.03 | 21,110 | +0.12(+0.57%) |
Nov 15, 2022 | 20.31 | 20.91 | 20.13 | 20.91 | 21,639 | +0.17(+0.82%) |
Nov 14, 2022 | 21.38 | 21.43 | 20.48 | 20.74 | 30,348 | +0.10(+0.48%) |
Nov 11, 2022 | 21.51 | 21.64 | 20.20 | 20.64 | 25,813 | -0.47(-2.23%) |
Nov 10, 2022 | 20.62 | 21.30 | 20.61 | 21.11 | 33,310 | +0.56(+2.73%) |
Nov 09, 2022 | 20.55 | 20.60 | 20.04 | 20.55 | 19,053 | -0.47(-2.24%) |
Nov 08, 2022 | 22.00 | 22.00 | 20.81 | 21.02 | 22,993 | -1.23(-5.53%) |
Nov 07, 2022 | 23.24 | 23.28 | 21.77 | 22.25 | 46,607 | +0.27(+1.23%) |
Nov 04, 2022 | 20.98 | 22.12 | 20.90 | 21.98 | 23,894 | +1.39(+6.75%) |
Nov 03, 2022 | 21.03 | 21.03 | 20.20 | 20.59 | 24,269 | -0.17(-0.82%) |
Nov 02, 2022 | 20.54 | 21.06 | 20.54 | 20.76 | 12,958 | +0.56(+2.77%) |
Nov 01, 2022 | 20.33 | 20.43 | 19.91 | 20.20 | 19,920 | -0.85(-4.04%) |
Oct 31, 2022 | 20.84 | 21.10 | 20.57 | 21.05 | 66,785 | +0.98(+4.88%) |
Oct 28, 2022 | 19.69 | 20.11 | 19.69 | 20.07 | 10,515 | -0.13(-0.64%) |
Oct 27, 2022 | 20.50 | 20.62 | 19.84 | 20.20 | 81,796 | -0.66(-3.16%) |
Oct 26, 2022 | 20.48 | 20.90 | 20.43 | 20.86 | 11,233 | -0.06(-0.29%) |
Oct 25, 2022 | 20.20 | 20.93 | 20.14 | 20.92 | 33,564 | +1.02(+5.15%) |
Oct 24, 2022 | 19.38 | 20.09 | 19.38 | 19.90 | 19,536 | +0.66(+3.41%) |
Oct 21, 2022 | 19.20 | 19.45 | 19.06 | 19.24 | 31,643 | -0.77(-3.85%) |
Oct 20, 2022 | 20.08 | 20.36 | 19.89 | 20.01 | 55,700 | -0.20(-0.99%) |
Oct 19, 2022 | 21.00 | 21.00 | 20.19 | 20.21 | 37,058 | -0.91(-4.32%) |
Oct 18, 2022 | 21.78 | 21.84 | 21.05 | 21.12 | 25,824 | -0.59(-2.71%) |
Oct 17, 2022 | 21.21 | 21.92 | 21.21 | 21.71 | 28,655 | -0.71(-3.17%) |
Oct 14, 2022 | 22.32 | 22.60 | 22.31 | 22.42 | 20,174 | -0.24(-1.06%) |
Oct 13, 2022 | 22.16 | 22.78 | 21.94 | 22.66 | 51,999 | +0.48(+2.16%) |
Oct 12, 2022 | 22.78 | 22.99 | 22.11 | 22.18 | 17,870 | -0.26(-1.16%) |
Oct 11, 2022 | 22.20 | 22.55 | 21.92 | 22.44 | 27,947 | +0.24(+1.08%) |
Oct 10, 2022 | 22.50 | 22.65 | 22.00 | 22.20 | 33,478 | +0.11(+0.50%) |
Oct 07, 2022 | 22.15 | 22.50 | 21.93 | 22.09 | 17,882 | -0.35(-1.56%) |
Oct 06, 2022 | 22.67 | 22.78 | 22.33 | 22.44 | 37,462 | -0.20(-0.88%) |
Oct 05, 2022 | 22.55 | 22.67 | 22.30 | 22.64 | 19,626 | +0.45(+2.03%) |
Oct 04, 2022 | 21.80 | 22.29 | 21.75 | 22.19 | 29,739 | +0.50(+2.31%) |
Oct 03, 2022 | 21.50 | 21.72 | 21.17 | 21.69 | 46,671 | -0.36(-1.63%) |
Sep 30, 2022 | 21.62 | 22.45 | 21.62 | 22.05 | 19,332 | -0.09(-0.41%) |
Sep 29, 2022 | 22.00 | 22.17 | 21.52 | 22.14 | 36,552 | -0.28(-1.25%) |
Sep 28, 2022 | 22.00 | 22.42 | 21.57 | 22.42 | 43,614 | +0.33(+1.49%) |
Sep 27, 2022 | 22.20 | 22.54 | 22.01 | 22.09 | 33,701 | -0.50(-2.21%) |
Sep 26, 2022 | 22.03 | 22.59 | 21.91 | 22.59 | 142,204 | -0.03(-0.13%) |
Sep 23, 2022 | 22.31 | 22.91 | 22.02 | 22.62 | 41,845 | -0.44(-1.91%) |
Sep 22, 2022 | 24.04 | 24.04 | 22.81 | 23.06 | 34,837 | -1.18(-4.87%) |
Sep 21, 2022 | 24.44 | 24.44 | 23.79 | 24.24 | 23,064 | +0.01(+0.04%) |
Sep 20, 2022 | 24.71 | 25.05 | 24.21 | 24.23 | 29,251 | -0.76(-3.04%) |
Sep 19, 2022 | 24.28 | 25.05 | 24.18 | 24.99 | 35,861 | +0.24(+0.97%) |
Sep 16, 2022 | 25.22 | 25.54 | 24.71 | 24.75 | 62,613 | -1.28(-4.92%) |
Sep 15, 2022 | 26.14 | 26.39 | 25.70 | 26.03 | 38,517 | -1.56(-5.65%) |
Sep 14, 2022 | 27.30 | 27.84 | 26.70 | 27.59 | 129,868 | +1.69(+6.53%) |
Sep 13, 2022 | 25.25 | 25.98 | 25.25 | 25.90 | 28,590 | +0.34(+1.33%) |
Sep 12, 2022 | 25.09 | 25.65 | 24.90 | 25.56 | 199,697 | +0.66(+2.65%) |
Sep 09, 2022 | 25.44 | 25.44 | 24.58 | 24.90 | 17,207 | +0.25(+1.03%) |
Sep 08, 2022 | 24.22 | 24.83 | 24.22 | 24.64 | 33,977 | +0.41(+1.71%) |
Sep 07, 2022 | 24.80 | 24.80 | 24.23 | 24.23 | 62,285 | -0.95(-3.77%) |
Sep 06, 2022 | 26.29 | 26.36 | 24.76 | 25.18 | 249,679 | -1.90(-7.02%) |
Sep 02, 2022 | 27.75 | 27.75 | 26.53 | 27.08 | 42,479 | -0.73(-2.62%) |