Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.45 | 20.53 | 20.17 | 20.40 | 986,779 | +0.06(+0.29%) |
Nov 29, 2022 | 20.22 | 20.44 | 20.10 | 20.34 | 680,798 | +0.13(+0.63%) |
Nov 28, 2022 | 20.16 | 20.41 | 20.11 | 20.22 | 601,820 | -0.12(-0.59%) |
Nov 25, 2022 | 20.40 | 20.51 | 20.22 | 20.34 | 564,610 | -0.19(-0.91%) |
Nov 23, 2022 | 20.54 | 20.75 | 20.41 | 20.52 | 586,900 | -0.03(-0.17%) |
Nov 22, 2022 | 20.45 | 20.73 | 20.40 | 20.56 | 1,147,006 | +0.17(+0.84%) |
Nov 21, 2022 | 20.28 | 20.40 | 19.99 | 20.39 | 1,248,298 | +0.03(+0.17%) |
Nov 18, 2022 | 20.57 | 20.60 | 20.31 | 20.35 | 687,177 | +0.03(+0.17%) |
Nov 17, 2022 | 20.31 | 20.49 | 20.19 | 20.32 | 799,995 | -0.06(-0.29%) |
Nov 16, 2022 | 20.58 | 20.78 | 20.37 | 20.38 | 976,467 | -0.35(-1.69%) |
Nov 15, 2022 | 20.67 | 21.04 | 20.54 | 20.73 | 924,246 | +0.36(+1.76%) |
Nov 14, 2022 | 20.32 | 20.71 | 20.31 | 20.37 | 819,896 | -0.09(-0.42%) |
Nov 11, 2022 | 20.47 | 20.65 | 20.31 | 20.45 | 1,353,826 | +0.17(+0.84%) |
Nov 10, 2022 | 20.88 | 20.92 | 20.18 | 20.28 | 1,854,106 | +0.60(+3.03%) |
Nov 09, 2022 | 19.90 | 20.05 | 19.64 | 19.69 | 649,830 | -0.26(-1.32%) |
Nov 08, 2022 | 19.85 | 20.03 | 19.72 | 19.95 | 457,708 | +0.08(+0.39%) |
Nov 07, 2022 | 19.78 | 19.97 | 19.69 | 19.88 | 665,256 | +0.10(+0.52%) |
Nov 04, 2022 | 19.67 | 19.96 | 19.44 | 19.77 | 744,615 | +0.26(+1.31%) |
Nov 03, 2022 | 19.39 | 19.62 | 19.30 | 19.52 | 716,542 | +0.13(+0.66%) |
Nov 02, 2022 | 19.76 | 19.39 | 19.39 | 1,034,844 | -0.52(-2.61%) | |
Nov 01, 2022 | 20.02 | 20.15 | 19.86 | 19.91 | 547,269 | +0.06(+0.30%) |
Oct 31, 2022 | 20.36 | 20.38 | 19.84 | 19.85 | 719,224 | -0.50(-2.47%) |
Oct 28, 2022 | 20.09 | 20.35 | 19.99 | 20.35 | 535,162 | +0.23(+1.14%) |
Oct 27, 2022 | 20.38 | 20.45 | 19.99 | 20.12 | 420,759 | -0.11(-0.55%) |
Oct 26, 2022 | 20.47 | 20.70 | 20.21 | 20.23 | 810,472 | -0.32(-1.53%) |
Oct 25, 2022 | 20.11 | 20.86 | 19.89 | 20.55 | 642,316 | +0.60(+2.99%) |
Oct 24, 2022 | 19.76 | 20.24 | 19.65 | 19.95 | 679,035 | +0.23(+1.17%) |
Oct 21, 2022 | 19.65 | 19.87 | 19.54 | 19.72 | 539,835 | +0.10(+0.52%) |
Oct 20, 2022 | 19.84 | 20.17 | 19.59 | 19.62 | 691,231 | -0.24(-1.20%) |
Oct 19, 2022 | 20.61 | 20.75 | 19.74 | 19.86 | 783,287 | -0.89(-4.27%) |
Oct 18, 2022 | 20.67 | 21.05 | 20.56 | 20.74 | 762,687 | +0.17(+0.83%) |
Oct 17, 2022 | 20.06 | 20.63 | 20.06 | 20.57 | 1,359,082 | +0.48(+2.38%) |
Oct 14, 2022 | 19.99 | 20.26 | 19.99 | 20.10 | 510,192 | +0.11(+0.55%) |
Oct 13, 2022 | 19.96 | 20.25 | 19.75 | 19.99 | 974,637 | -0.33(-1.64%) |
Oct 12, 2022 | 19.54 | 20.45 | 19.54 | 20.32 | 989,237 | +0.65(+3.29%) |
Oct 11, 2022 | 19.47 | 20.00 | 19.12 | 19.67 | 1,053,567 | +0.16(+0.83%) |
Oct 10, 2022 | 19.60 | 19.69 | 19.39 | 19.51 | 658,243 | -0.14(-0.74%) |
Oct 07, 2022 | 19.61 | 19.90 | 19.57 | 19.65 | 437,305 | -0.18(-0.90%) |
Oct 06, 2022 | 20.24 | 20.39 | 19.74 | 19.83 | 588,680 | -0.52(-2.55%) |
Oct 05, 2022 | 20.80 | 21.10 | 20.27 | 20.35 | 524,973 | -0.68(-3.24%) |
Oct 04, 2022 | 20.06 | 21.24 | 20.06 | 21.03 | 1,178,943 | +0.78(+3.87%) |
Oct 03, 2022 | 19.44 | 20.58 | 19.39 | 20.25 | 537,549 | +0.87(+4.49%) |
Sep 30, 2022 | 19.48 | 19.85 | 19.33 | 19.38 | 684,611 | -0.27(-1.39%) |
Sep 29, 2022 | 19.92 | 19.96 | 19.29 | 19.65 | 818,535 | -0.49(-2.41%) |
Sep 28, 2022 | 19.65 | 20.26 | 19.47 | 20.14 | 1,049,401 | +0.50(+2.54%) |
Sep 27, 2022 | 19.91 | 20.20 | 19.53 | 19.64 | 770,800 | -0.29(-1.46%) |
Sep 26, 2022 | 19.95 | 20.20 | 19.78 | 19.93 | 611,289 | -0.18(-0.91%) |
Sep 23, 2022 | 19.77 | 20.14 | 19.75 | 20.11 | 820,819 | +0.32(+1.60%) |
Sep 22, 2022 | 20.48 | 20.58 | 19.79 | 19.80 | 1,074,120 | -0.75(-3.64%) |
Sep 21, 2022 | 20.22 | 20.85 | 19.95 | 20.55 | 569,014 | +0.32(+1.60%) |
Sep 20, 2022 | 20.76 | 20.85 | 20.22 | 20.22 | 628,767 | -0.67(-3.22%) |
Sep 19, 2022 | 20.21 | 20.99 | 20.21 | 20.90 | 807,701 | +0.37(+1.82%) |
Sep 16, 2022 | 20.51 | 20.65 | 20.30 | 20.52 | 525,574 | -0.25(-1.20%) |
Sep 15, 2022 | 20.78 | 20.86 | 20.59 | 20.77 | 1,028,454 | +0.09(+0.44%) |
Sep 14, 2022 | 20.40 | 20.68 | 20.16 | 20.68 | 814,274 | +0.54(+2.68%) |
Sep 13, 2022 | 20.28 | 20.54 | 19.98 | 20.14 | 740,063 | -0.34(-1.66%) |
Sep 12, 2022 | 20.65 | 20.90 | 20.39 | 20.48 | 881,051 | -0.17(-0.84%) |
Sep 09, 2022 | 20.53 | 20.88 | 20.47 | 20.65 | 845,212 | +0.12(+0.57%) |
Sep 08, 2022 | 19.90 | 20.54 | 19.74 | 20.54 | 891,860 | +0.57(+2.87%) |
Sep 07, 2022 | 19.45 | 20.14 | 19.45 | 19.96 | 1,071,400 | +0.50(+2.56%) |
Sep 06, 2022 | 19.47 | 19.61 | 19.33 | 19.47 | 620,998 | -0.15(-0.76%) |
Sep 02, 2022 | 19.66 | 19.87 | 19.42 | 19.62 | 563,884 | -0.04(-0.21%) |