Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.23 | 20.62 | 19.95 | 20.54 | 1,058,551 | +0.42(+2.07%) |
Nov 29, 2022 | 20.22 | 20.34 | 19.94 | 20.12 | 854,843 | -0.13(-0.63%) |
Nov 28, 2022 | 20.34 | 20.56 | 20.15 | 20.25 | 1,015,967 | -0.13(-0.63%) |
Nov 25, 2022 | 20.33 | 20.63 | 20.26 | 20.38 | 433,388 | -0.04(-0.18%) |
Nov 23, 2022 | 20.64 | 20.72 | 20.39 | 20.41 | 802,107 | -0.22(-1.07%) |
Nov 22, 2022 | 20.55 | 21.07 | 20.55 | 20.63 | 1,193,142 | +0.13(+0.63%) |
Nov 21, 2022 | 19.93 | 20.67 | 19.93 | 20.50 | 1,500,105 | +0.49(+2.42%) |
Nov 18, 2022 | 19.81 | 20.03 | 19.70 | 20.02 | 1,224,011 | +0.31(+1.58%) |
Nov 17, 2022 | 19.58 | 19.76 | 19.41 | 19.71 | 988,582 | -0.10(-0.51%) |
Nov 16, 2022 | 20.32 | 20.39 | 19.79 | 19.81 | 831,630 | -0.64(-3.13%) |
Nov 15, 2022 | 20.72 | 20.84 | 20.32 | 20.45 | 775,126 | -0.05(-0.27%) |
Nov 14, 2022 | 20.85 | 20.97 | 20.27 | 20.50 | 838,119 | -0.44(-2.10%) |
Nov 11, 2022 | 21.28 | 21.41 | 20.87 | 20.94 | 1,463,620 | -0.22(-1.04%) |
Nov 10, 2022 | 20.76 | 21.25 | 20.65 | 21.16 | 1,465,369 | +1.02(+5.05%) |
Nov 09, 2022 | 20.87 | 21.04 | 20.11 | 20.15 | 1,002,153 | -0.74(-3.55%) |
Nov 08, 2022 | 20.78 | 21.00 | 20.54 | 20.89 | 1,235,835 | +0.02(+0.09%) |
Nov 07, 2022 | 20.63 | 20.91 | 20.43 | 20.87 | 709,941 | +0.39(+1.92%) |
Nov 04, 2022 | 20.84 | 21.09 | 20.27 | 20.48 | 1,114,971 | -0.13(-0.62%) |
Nov 03, 2022 | 20.30 | 21.09 | 20.16 | 20.61 | 946,519 | +0.30(+1.49%) |
Nov 02, 2022 | 20.58 | 20.85 | 20.26 | 20.30 | 1,072,500 | -0.37(-1.77%) |
Nov 01, 2022 | 20.72 | 20.79 | 20.51 | 20.67 | 474,770 | +0.17(+0.85%) |
Oct 31, 2022 | 20.60 | 20.78 | 20.48 | 20.50 | 631,036 | -0.18(-0.89%) |
Oct 28, 2022 | 20.44 | 20.81 | 20.22 | 20.68 | 651,014 | +0.24(+1.16%) |
Oct 27, 2022 | 20.28 | 20.83 | 20.28 | 20.44 | 569,426 | +0.21(+1.04%) |
Oct 26, 2022 | 20.63 | 20.75 | 20.18 | 20.23 | 634,690 | -0.39(-1.91%) |
Oct 25, 2022 | 19.87 | 20.77 | 19.79 | 20.62 | 1,173,647 | +0.74(+3.73%) |
Oct 24, 2022 | 20.15 | 20.27 | 19.83 | 19.88 | 721,187 | -0.23(-1.14%) |
Oct 21, 2022 | 19.30 | 20.12 | 19.23 | 20.11 | 963,584 | +0.82(+4.22%) |
Oct 20, 2022 | 19.38 | 19.49 | 18.70 | 19.30 | 1,561,458 | -0.15(-0.75%) |
Oct 19, 2022 | 19.74 | 19.92 | 19.36 | 19.44 | 549,576 | -0.45(-2.26%) |
Oct 18, 2022 | 19.91 | 20.51 | 19.79 | 19.89 | 876,713 | +0.35(+1.78%) |
Oct 17, 2022 | 19.92 | 20.13 | 19.47 | 19.54 | 824,355 | -0.13(-0.65%) |
Oct 14, 2022 | 20.08 | 20.39 | 19.65 | 19.67 | 890,698 | -0.16(-0.79%) |
Oct 13, 2022 | 19.50 | 19.95 | 19.19 | 19.83 | 867,121 | +0.05(+0.28%) |
Oct 12, 2022 | 19.72 | 20.18 | 19.63 | 19.77 | 1,046,058 | +0.26(+1.31%) |
Oct 11, 2022 | 19.83 | 19.99 | 19.45 | 19.52 | 930,826 | -0.45(-2.25%) |
Oct 10, 2022 | 19.92 | 20.17 | 19.83 | 19.96 | 931,178 | +0.04(+0.18%) |
Oct 07, 2022 | 20.14 | 20.15 | 19.79 | 19.93 | 639,508 | -0.25(-1.23%) |
Oct 06, 2022 | 20.28 | 20.44 | 20.12 | 20.18 | 570,480 | -0.18(-0.90%) |
Oct 05, 2022 | 20.22 | 20.48 | 19.95 | 20.36 | 986,798 | +0.04(+0.18%) |
Oct 04, 2022 | 19.82 | 20.35 | 19.69 | 20.32 | 914,563 | +0.77(+3.93%) |
Oct 03, 2022 | 19.16 | 19.76 | 18.91 | 19.55 | 1,126,190 | +0.53(+2.79%) |
Sep 30, 2022 | 19.06 | 19.30 | 18.71 | 19.02 | 1,328,441 | -0.15(-0.76%) |
Sep 29, 2022 | 19.70 | 19.72 | 18.86 | 19.17 | 1,886,738 | -0.67(-3.37%) |
Sep 28, 2022 | 20.02 | 20.19 | 19.63 | 19.84 | 1,255,504 | -0.25(-1.23%) |
Sep 27, 2022 | 20.57 | 20.63 | 19.72 | 20.08 | 1,303,586 | -0.33(-1.61%) |
Sep 26, 2022 | 20.60 | 20.94 | 20.39 | 20.41 | 1,653,889 | -0.38(-1.85%) |
Sep 23, 2022 | 21.14 | 21.26 | 20.31 | 20.80 | 1,907,909 | -0.49(-2.28%) |
Sep 22, 2022 | 21.04 | 21.74 | 20.38 | 21.28 | 4,399,742 | +1.68(+8.55%) |
Sep 21, 2022 | 19.95 | 20.15 | 19.61 | 19.61 | 730,455 | -0.23(-1.15%) |
Sep 20, 2022 | 20.15 | 20.28 | 19.59 | 19.84 | 880,737 | -0.36(-1.77%) |
Sep 19, 2022 | 19.88 | 20.30 | 19.88 | 20.19 | 950,911 | +0.10(+0.50%) |
Sep 16, 2022 | 20.39 | 20.52 | 20.07 | 20.09 | 2,171,025 | -0.38(-1.88%) |
Sep 15, 2022 | 20.15 | 20.54 | 20.03 | 20.48 | 1,052,242 | +0.16(+0.81%) |
Sep 14, 2022 | 20.39 | 20.48 | 20.13 | 20.31 | 1,085,098 | +0.05(+0.27%) |
Sep 13, 2022 | 20.67 | 20.75 | 20.13 | 20.26 | 808,810 | -0.68(-3.24%) |
Sep 12, 2022 | 20.78 | 21.22 | 20.72 | 20.94 | 832,335 | +0.27(+1.28%) |
Sep 09, 2022 | 20.68 | 20.83 | 20.58 | 20.67 | 927,399 | +0.22(+1.07%) |
Sep 08, 2022 | 20.02 | 20.61 | 19.75 | 20.45 | 867,429 | +0.27(+1.36%) |
Sep 07, 2022 | 19.84 | 20.22 | 19.83 | 20.18 | 1,134,771 | +0.38(+1.90%) |
Sep 06, 2022 | 20.58 | 20.61 | 19.37 | 19.80 | 2,172,400 | -0.88(-4.25%) |
Sep 02, 2022 | 21.41 | 21.54 | 20.66 | 20.68 | 972,161 | -0.61(-2.88%) |