Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.59 | 25.09 | 24.43 | 24.92 | 10,817 | +0.38(+1.55%) |
Nov 29, 2022 | 24.57 | 24.61 | 24.41 | 24.54 | 41,016 | +0.10(+0.43%) |
Nov 28, 2022 | 24.73 | 24.80 | 24.44 | 24.44 | 77,386 | -0.47(-1.87%) |
Nov 25, 2022 | 24.73 | 24.99 | 24.73 | 24.90 | 11,101 | +0.18(+0.73%) |
Nov 23, 2022 | 24.50 | 24.83 | 24.50 | 24.72 | 16,172 | +0.05(+0.22%) |
Nov 22, 2022 | 24.34 | 24.67 | 24.34 | 24.67 | 32,311 | +0.36(+1.50%) |
Nov 21, 2022 | 24.30 | 24.39 | 24.25 | 24.30 | 16,671 | -0.23(-0.93%) |
Nov 18, 2022 | 24.62 | 24.63 | 24.43 | 24.53 | 22,266 | -0.10(-0.39%) |
Nov 17, 2022 | 24.25 | 24.63 | 24.20 | 24.63 | 22,237 | +0.12(+0.50%) |
Nov 16, 2022 | 24.50 | 24.52 | 24.29 | 24.50 | 8,416 | +0.15(+0.62%) |
Nov 15, 2022 | 24.76 | 24.76 | 24.09 | 24.35 | 24,596 | +0.04(+0.16%) |
Nov 14, 2022 | 24.35 | 24.63 | 24.31 | 24.31 | 13,341 | -0.13(-0.54%) |
Nov 11, 2022 | 24.10 | 24.53 | 24.01 | 24.44 | 32,098 | +0.76(+3.21%) |
Nov 10, 2022 | 23.50 | 23.86 | 23.44 | 23.68 | 33,759 | +1.03(+4.53%) |
Nov 09, 2022 | 22.52 | 22.74 | 22.40 | 22.66 | 15,736 | +0.04(+0.17%) |
Nov 08, 2022 | 22.40 | 22.78 | 22.40 | 22.62 | 42,693 | +0.15(+0.68%) |
Nov 07, 2022 | 22.39 | 22.47 | 22.20 | 22.47 | 9,029 | +0.32(+1.46%) |
Nov 04, 2022 | 21.90 | 22.18 | 21.79 | 22.14 | 37,113 | +1.04(+4.91%) |
Nov 03, 2022 | 20.98 | 21.26 | 20.95 | 21.11 | 15,671 | -0.29(-1.38%) |
Nov 02, 2022 | 21.80 | 22.04 | 21.38 | 21.40 | 8,457 | -0.41(-1.89%) |
Nov 01, 2022 | 22.04 | 22.05 | 21.67 | 21.82 | 12,982 | +0.23(+1.08%) |
Oct 31, 2022 | 21.69 | 21.70 | 21.56 | 21.58 | 11,505 | -0.36(-1.64%) |
Oct 28, 2022 | 21.65 | 21.98 | 21.65 | 21.94 | 15,012 | +0.29(+1.36%) |
Oct 27, 2022 | 21.81 | 21.91 | 21.65 | 21.65 | 16,262 | -0.26(-1.17%) |
Oct 26, 2022 | 21.57 | 21.97 | 21.57 | 21.91 | 12,758 | +0.39(+1.83%) |
Oct 25, 2022 | 21.15 | 21.66 | 21.15 | 21.51 | 19,727 | +0.39(+1.87%) |
Oct 24, 2022 | 21.11 | 21.24 | 20.98 | 21.12 | 18,457 | +0.20(+0.94%) |
Oct 21, 2022 | 20.38 | 20.95 | 20.38 | 20.92 | 14,244 | +0.46(+2.25%) |
Oct 20, 2022 | 20.56 | 20.80 | 20.46 | 20.46 | 16,892 | -0.09(-0.46%) |
Oct 19, 2022 | 20.57 | 20.72 | 20.46 | 20.55 | 14,963 | -0.33(-1.60%) |
Oct 18, 2022 | 20.96 | 21.10 | 20.74 | 20.89 | 19,908 | +0.34(+1.67%) |
Oct 17, 2022 | 20.34 | 20.62 | 20.34 | 20.55 | 18,416 | +0.66(+3.30%) |
Oct 14, 2022 | 20.26 | 20.26 | 19.83 | 19.89 | 11,224 | -0.28(-1.37%) |
Oct 13, 2022 | 19.23 | 20.22 | 19.12 | 20.17 | 16,993 | +0.65(+3.31%) |
Oct 12, 2022 | 19.48 | 19.58 | 19.47 | 19.52 | 18,288 | +0.04(+0.20%) |
Oct 11, 2022 | 19.63 | 19.82 | 19.37 | 19.48 | 18,815 | -0.26(-1.30%) |
Oct 10, 2022 | 19.88 | 19.88 | 19.55 | 19.74 | 12,181 | -0.08(-0.38%) |
Oct 07, 2022 | 19.88 | 19.91 | 19.58 | 19.81 | 20,844 | -0.36(-1.79%) |
Oct 06, 2022 | 20.34 | 20.34 | 20.14 | 20.18 | 9,139 | -0.61(-2.93%) |
Oct 05, 2022 | 20.44 | 20.78 | 20.35 | 20.78 | 25,962 | -0.09(-0.44%) |
Oct 04, 2022 | 20.55 | 20.91 | 20.47 | 20.88 | 27,562 | +1.03(+5.20%) |
Oct 03, 2022 | 19.61 | 19.93 | 19.54 | 19.84 | 24,350 | +0.47(+2.40%) |
Sep 30, 2022 | 19.33 | 19.68 | 19.29 | 19.38 | 592,904 | -0.21(-1.07%) |
Sep 29, 2022 | 19.27 | 19.59 | 19.10 | 19.59 | 15,243 | -0.21(-1.05%) |
Sep 28, 2022 | 19.14 | 19.81 | 19.10 | 19.79 | 15,216 | +0.65(+3.42%) |
Sep 27, 2022 | 19.61 | 19.61 | 19.05 | 19.14 | 18,431 | -0.32(-1.66%) |
Sep 26, 2022 | 19.61 | 19.71 | 19.33 | 19.46 | 21,076 | -0.29(-1.44%) |
Sep 23, 2022 | 20.00 | 20.00 | 19.57 | 19.75 | 35,066 | -0.76(-3.71%) |
Sep 22, 2022 | 20.62 | 20.62 | 20.35 | 20.51 | 13,630 | -0.09(-0.42%) |
Sep 21, 2022 | 20.79 | 21.02 | 20.49 | 20.59 | 13,986 | -0.28(-1.32%) |
Sep 20, 2022 | 20.98 | 21.00 | 20.64 | 20.87 | 35,282 | -0.65(-3.00%) |
Sep 19, 2022 | 20.90 | 21.52 | 20.90 | 21.52 | 26,868 | +0.35(+1.66%) |
Sep 16, 2022 | 21.04 | 21.23 | 20.96 | 21.16 | 13,445 | -0.39(-1.81%) |
Sep 15, 2022 | 21.58 | 21.60 | 21.33 | 21.55 | 11,105 | +0.03(+0.13%) |
Sep 14, 2022 | 21.49 | 21.63 | 21.41 | 21.53 | 13,276 | -0.14(-0.66%) |
Sep 13, 2022 | 22.02 | 22.07 | 21.51 | 21.67 | 21,905 | -0.91(-4.04%) |
Sep 12, 2022 | 22.26 | 22.58 | 22.26 | 22.58 | 23,844 | +0.81(+3.71%) |
Sep 09, 2022 | 21.62 | 21.85 | 21.62 | 21.77 | 11,028 | +0.46(+2.14%) |
Sep 08, 2022 | 21.04 | 21.32 | 20.93 | 21.32 | 14,403 | -0.15(-0.71%) |
Sep 07, 2022 | 20.93 | 21.54 | 20.93 | 21.47 | 24,117 | +0.45(+2.13%) |
Sep 06, 2022 | 21.12 | 21.15 | 20.88 | 21.02 | 18,049 | +0.21(+1.00%) |
Sep 02, 2022 | 21.39 | 21.67 | 20.76 | 20.81 | 9,548 | -0.26(-1.22%) |