Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.46 | 22.32 | 21.15 | 22.31 | 672,494 | +0.91(+4.25%) |
Nov 29, 2022 | 21.46 | 21.59 | 21.29 | 21.40 | 287,219 | -0.04(-0.19%) |
Nov 28, 2022 | 21.50 | 21.95 | 20.88 | 21.44 | 533,107 | -0.29(-1.33%) |
Nov 25, 2022 | 21.57 | 22.04 | 21.40 | 21.73 | 195,285 | +0.13(+0.60%) |
Nov 23, 2022 | 21.43 | 21.82 | 21.22 | 21.60 | 539,506 | +0.10(+0.47%) |
Nov 22, 2022 | 21.03 | 21.50 | 20.79 | 21.50 | 568,169 | +0.49(+2.33%) |
Nov 21, 2022 | 20.84 | 21.38 | 20.77 | 21.01 | 467,086 | -0.22(-1.04%) |
Nov 18, 2022 | 21.92 | 21.92 | 20.68 | 21.23 | 606,924 | -0.24(-1.12%) |
Nov 17, 2022 | 20.94 | 21.54 | 20.81 | 21.47 | 633,178 | -0.03(-0.14%) |
Nov 16, 2022 | 21.59 | 22.70 | 20.99 | 21.50 | 704,528 | -0.44(-2.01%) |
Nov 15, 2022 | 22.11 | 22.84 | 21.64 | 21.94 | 1,079,991 | +0.01(+0.05%) |
Nov 14, 2022 | 22.47 | 23.09 | 21.67 | 21.93 | 1,626,172 | -0.90(-3.94%) |
Nov 11, 2022 | 22.64 | 23.06 | 22.56 | 22.83 | 831,935 | +0.22(+0.97%) |
Nov 10, 2022 | 21.79 | 23.07 | 21.75 | 22.61 | 1,421,189 | +1.89(+9.12%) |
Nov 09, 2022 | 20.82 | 22.03 | 20.16 | 20.72 | 1,019,297 | +0.11(+0.53%) |
Nov 08, 2022 | 21.80 | 21.80 | 19.90 | 20.61 | 1,938,766 | -0.45(-2.14%) |
Nov 07, 2022 | 22.12 | 22.27 | 20.82 | 21.06 | 1,022,020 | -1.03(-4.66%) |
Nov 04, 2022 | 21.59 | 22.13 | 21.26 | 22.09 | 1,535,076 | +0.75(+3.51%) |
Nov 03, 2022 | 21.89 | 22.09 | 21.33 | 21.34 | 954,674 | -0.81(-3.66%) |
Nov 02, 2022 | 22.85 | 23.00 | 22.15 | 22.15 | 801,689 | -0.80(-3.49%) |
Nov 01, 2022 | 22.93 | 23.11 | 22.52 | 22.95 | 786,730 | +0.15(+0.66%) |
Oct 31, 2022 | 22.81 | 22.93 | 22.34 | 22.80 | 573,937 | -0.12(-0.52%) |
Oct 28, 2022 | 22.55 | 23.00 | 22.36 | 22.92 | 585,650 | +0.40(+1.78%) |
Oct 27, 2022 | 23.13 | 23.25 | 22.42 | 22.52 | 585,166 | -0.48(-2.09%) |
Oct 26, 2022 | 22.59 | 23.30 | 22.59 | 23.00 | 1,160,770 | +0.51(+2.27%) |
Oct 25, 2022 | 21.57 | 22.54 | 21.57 | 22.49 | 665,237 | +0.95(+4.41%) |
Oct 24, 2022 | 21.96 | 22.31 | 21.51 | 21.54 | 650,721 | -0.18(-0.83%) |
Oct 21, 2022 | 20.94 | 21.75 | 20.40 | 21.72 | 635,003 | +0.74(+3.53%) |
Oct 20, 2022 | 20.83 | 21.00 | 20.52 | 20.98 | 524,923 | +0.15(+0.72%) |
Oct 19, 2022 | 21.38 | 21.38 | 20.61 | 20.83 | 458,652 | -0.50(-2.34%) |
Oct 18, 2022 | 21.64 | 22.06 | 21.32 | 21.33 | 711,643 | +0.18(+0.85%) |
Oct 17, 2022 | 21.10 | 21.80 | 20.91 | 21.15 | 871,758 | +0.48(+2.32%) |
Oct 14, 2022 | 22.19 | 22.19 | 20.59 | 20.67 | 1,084,296 | -1.27(-5.79%) |
Oct 13, 2022 | 20.82 | 22.29 | 20.72 | 21.94 | 1,334,572 | +0.74(+3.49%) |
Oct 12, 2022 | 20.97 | 21.23 | 20.44 | 21.20 | 750,809 | +0.37(+1.78%) |
Oct 11, 2022 | 20.60 | 21.53 | 20.54 | 20.83 | 1,446,722 | +0.11(+0.53%) |
Oct 10, 2022 | 19.99 | 20.81 | 19.87 | 20.72 | 730,012 | +0.81(+4.07%) |
Oct 07, 2022 | 19.82 | 19.97 | 19.39 | 19.91 | 713,539 | -0.10(-0.50%) |
Oct 06, 2022 | 19.91 | 20.16 | 19.60 | 20.01 | 635,336 | +0.04(+0.20%) |
Oct 05, 2022 | 19.97 | 20.02 | 19.27 | 19.97 | 621,921 | -0.13(-0.65%) |
Oct 04, 2022 | 19.53 | 20.73 | 19.53 | 20.10 | 732,790 | +0.68(+3.50%) |
Oct 03, 2022 | 19.04 | 19.53 | 18.75 | 19.42 | 696,418 | +0.64(+3.41%) |
Sep 30, 2022 | 19.11 | 19.52 | 18.72 | 18.78 | 1,122,011 | -0.33(-1.73%) |
Sep 29, 2022 | 19.45 | 19.45 | 18.61 | 19.11 | 753,772 | -0.37(-1.90%) |
Sep 28, 2022 | 19.03 | 19.70 | 18.83 | 19.48 | 723,877 | +0.48(+2.53%) |
Sep 27, 2022 | 19.46 | 19.81 | 18.86 | 19.00 | 761,444 | -0.29(-1.50%) |
Sep 26, 2022 | 19.24 | 19.85 | 18.88 | 19.29 | 1,257,462 | +0.07(+0.36%) |
Sep 23, 2022 | 19.68 | 19.71 | 18.97 | 19.22 | 1,267,648 | -0.77(-3.85%) |
Sep 22, 2022 | 20.33 | 20.33 | 19.70 | 19.99 | 1,064,186 | -0.39(-1.91%) |
Sep 21, 2022 | 22.00 | 22.00 | 20.27 | 20.38 | 1,454,876 | -1.33(-6.13%) |
Sep 20, 2022 | 22.35 | 22.57 | 21.57 | 21.71 | 1,328,985 | -0.41(-1.85%) |
Sep 19, 2022 | 20.51 | 22.31 | 20.46 | 22.12 | 3,083,014 | +1.97(+9.78%) |
Sep 16, 2022 | 19.34 | 20.30 | 18.98 | 20.15 | 6,946,956 | +1.00(+5.22%) |
Sep 15, 2022 | 18.77 | 19.40 | 18.64 | 19.15 | 1,414,818 | +0.17(+0.90%) |
Sep 14, 2022 | 19.75 | 19.88 | 18.79 | 18.98 | 1,353,161 | -0.63(-3.21%) |
Sep 13, 2022 | 19.17 | 19.79 | 18.02 | 19.61 | 1,056,403 | -0.19(-0.96%) |
Sep 12, 2022 | 19.73 | 19.95 | 19.56 | 19.80 | 598,504 | +0.29(+1.49%) |
Sep 09, 2022 | 19.39 | 19.59 | 19.12 | 19.51 | 969,482 | +0.40(+2.09%) |
Sep 08, 2022 | 18.50 | 19.14 | 18.35 | 19.11 | 781,262 | +0.48(+2.58%) |
Sep 07, 2022 | 17.38 | 18.77 | 17.19 | 18.63 | 1,305,252 | +1.25(+7.19%) |
Sep 06, 2022 | 17.45 | 17.86 | 16.90 | 17.38 | 2,765,351 | -0.20(-1.14%) |
Sep 02, 2022 | 17.73 | 18.07 | 17.48 | 17.58 | 798,103 | -0.15(-0.85%) |