Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.59 | 23.81 | 23.57 | 23.81 | 5,614 | +0.23(+0.99%) |
Nov 29, 2022 | 23.56 | 23.58 | 23.51 | 23.58 | 471 | +0.00(+0.01%) |
Nov 28, 2022 | 23.60 | 23.65 | 23.55 | 23.57 | 1,424 | -0.13(-0.55%) |
Nov 25, 2022 | 23.70 | 23.71 | 23.70 | 23.71 | 112 | +0.02(+0.08%) |
Nov 23, 2022 | 23.69 | 23.69 | 23.60 | 23.69 | 3,280 | +0.06(+0.25%) |
Nov 22, 2022 | 23.56 | 23.63 | 23.56 | 23.63 | 613 | +0.15(+0.64%) |
Nov 21, 2022 | 23.45 | 23.48 | 23.45 | 23.48 | 449 | +0.03(+0.14%) |
Nov 18, 2022 | 23.42 | 23.44 | 23.42 | 23.44 | 283 | +0.08(+0.34%) |
Nov 17, 2022 | 23.29 | 23.36 | 23.29 | 23.36 | 486 | -0.03(-0.12%) |
Nov 16, 2022 | 23.38 | 23.42 | 23.38 | 23.39 | 696 | +0.00(+0.01%) |
Nov 15, 2022 | 23.48 | 23.48 | 23.39 | 23.39 | 5,253 | +0.03(+0.13%) |
Nov 14, 2022 | 23.51 | 23.51 | 23.36 | 23.36 | 612 | -0.05(-0.23%) |
Nov 11, 2022 | 23.29 | 23.41 | 23.29 | 23.41 | 184 | +0.16(+0.70%) |
Nov 10, 2022 | 23.17 | 23.26 | 23.17 | 23.25 | 2,541 | +0.74(+3.30%) |
Nov 09, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 188 | -0.29(-1.28%) |
Nov 08, 2022 | 22.92 | 22.92 | 22.80 | 22.80 | 3,700 | +0.00(+0.00%) |
Nov 07, 2022 | 22.60 | 22.80 | 22.60 | 22.80 | 920 | +0.25(+1.09%) |
Nov 04, 2022 | 22.51 | 22.55 | 22.46 | 22.55 | 20,709 | +0.22(+0.98%) |
Nov 03, 2022 | 22.27 | 22.42 | 22.27 | 22.34 | 4,991 | -0.16(-0.73%) |
Nov 02, 2022 | 22.82 | 22.82 | 22.50 | 22.50 | 1,511 | -0.35(-1.55%) |
Nov 01, 2022 | 22.84 | 22.89 | 22.82 | 22.85 | 1,966 | -0.04(-0.18%) |
Oct 31, 2022 | 22.90 | 22.95 | 22.87 | 22.90 | 10,703 | -0.04(-0.16%) |
Oct 28, 2022 | 22.93 | 22.94 | 22.93 | 22.93 | 2,107 | +0.33(+1.44%) |
Oct 27, 2022 | 22.77 | 22.77 | 22.61 | 22.61 | 472 | -0.06(-0.25%) |
Oct 26, 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 449 | -0.05(-0.23%) |
Oct 25, 2022 | 22.54 | 22.72 | 22.54 | 22.72 | 454 | +0.25(+1.10%) |
Oct 24, 2022 | 22.43 | 22.53 | 22.42 | 22.47 | 2,040 | +0.18(+0.81%) |
Oct 21, 2022 | 22.08 | 22.29 | 22.07 | 22.29 | 24,484 | +0.34(+1.57%) |
Oct 20, 2022 | 22.04 | 22.04 | 21.95 | 21.95 | 1,409 | -0.13(-0.61%) |
Oct 19, 2022 | 22.11 | 22.16 | 21.90 | 22.08 | 1,850 | -0.03(-0.12%) |
Oct 18, 2022 | 22.11 | 22.11 | 22.11 | 22.11 | 204 | +0.13(+0.58%) |
Oct 17, 2022 | 21.85 | 21.98 | 21.83 | 21.98 | 6,941 | +0.50(+2.35%) |
Oct 14, 2022 | 21.57 | 21.57 | 21.48 | 21.48 | 507 | -0.44(-2.03%) |
Oct 13, 2022 | 20.98 | 21.92 | 20.98 | 21.92 | 3,336 | +0.45(+2.08%) |
Oct 12, 2022 | 21.51 | 21.58 | 21.46 | 21.47 | 1,718 | -0.02(-0.09%) |
Oct 11, 2022 | 21.49 | 21.75 | 21.44 | 21.49 | 6,018 | -0.13(-0.58%) |
Oct 10, 2022 | 21.74 | 21.74 | 21.55 | 21.62 | 4,123 | -0.14(-0.66%) |
Oct 07, 2022 | 22.05 | 22.05 | 21.70 | 21.76 | 30,471 | -0.44(-2.00%) |
Oct 06, 2022 | 22.19 | 22.32 | 22.19 | 22.21 | 5,777 | -0.15(-0.67%) |
Oct 05, 2022 | 22.25 | 22.36 | 22.15 | 22.36 | 3,313 | -0.02(-0.08%) |
Oct 04, 2022 | 22.19 | 22.43 | 22.19 | 22.38 | 1,270 | +0.45(+2.06%) |
Oct 03, 2022 | 21.80 | 22.01 | 21.60 | 21.92 | 24,080 | +0.35(+1.64%) |
Sep 30, 2022 | 21.84 | 22.06 | 21.56 | 21.57 | 12,534 | -0.32(-1.44%) |
Sep 29, 2022 | 21.77 | 21.95 | 21.77 | 21.88 | 7,440 | -0.58(-2.60%) |
Sep 28, 2022 | 22.23 | 22.47 | 22.23 | 22.47 | 1,257 | +0.52(+2.36%) |
Sep 27, 2022 | 22.12 | 22.32 | 21.95 | 21.95 | 2,452 | -0.14(-0.63%) |
Sep 26, 2022 | 22.12 | 22.41 | 22.09 | 22.09 | 3,941 | -0.19(-0.84%) |
Sep 23, 2022 | 22.61 | 22.61 | 22.03 | 22.28 | 2,167 | -0.61(-2.67%) |
Sep 22, 2022 | 23.05 | 23.05 | 22.89 | 22.89 | 414 | -0.32(-1.38%) |
Sep 21, 2022 | 23.45 | 23.48 | 23.21 | 23.21 | 1,337 | -0.46(-1.95%) |
Sep 20, 2022 | 23.61 | 23.67 | 23.49 | 23.67 | 1,655 | -0.30(-1.26%) |
Sep 19, 2022 | 23.59 | 23.97 | 23.58 | 23.97 | 7,798 | +0.17(+0.73%) |
Sep 16, 2022 | 23.79 | 23.80 | 23.79 | 23.80 | 329 | -0.21(-0.88%) |
Sep 15, 2022 | 24.10 | 24.22 | 24.01 | 24.01 | 5,904 | -0.26(-1.07%) |
Sep 14, 2022 | 24.22 | 24.34 | 24.09 | 24.27 | 6,862 | +0.16(+0.66%) |
Sep 13, 2022 | 24.43 | 24.43 | 24.11 | 24.11 | 633 | -0.82(-3.29%) |
Sep 12, 2022 | 24.86 | 24.94 | 24.85 | 24.93 | 5,420 | +0.17(+0.68%) |
Sep 09, 2022 | 24.57 | 24.83 | 24.57 | 24.76 | 913 | +0.31(+1.26%) |
Sep 08, 2022 | 24.27 | 24.46 | 24.27 | 24.45 | 1,731 | +0.08(+0.34%) |
Sep 07, 2022 | 24.12 | 24.41 | 24.12 | 24.37 | 6,415 | +0.49(+2.04%) |
Sep 06, 2022 | 24.11 | 24.11 | 23.81 | 23.88 | 2,182 | -0.04(-0.16%) |
Sep 02, 2022 | 24.30 | 24.40 | 23.88 | 23.92 | 3,211 | -0.23(-0.95%) |