Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.28 | 21.90 | 20.97 | 21.87 | 2,045,605 | +0.51(+2.38%) |
Nov 29, 2022 | 21.31 | 21.46 | 21.16 | 21.36 | 727,579 | +0.05(+0.22%) |
Nov 28, 2022 | 21.70 | 21.75 | 21.25 | 21.31 | 749,660 | -0.50(-2.29%) |
Nov 25, 2022 | 21.61 | 21.85 | 21.54 | 21.81 | 279,071 | +0.25(+1.18%) |
Nov 23, 2022 | 21.70 | 21.92 | 21.43 | 21.56 | 1,060,107 | -0.25(-1.17%) |
Nov 22, 2022 | 21.62 | 21.91 | 21.52 | 21.81 | 816,138 | +0.22(+1.00%) |
Nov 21, 2022 | 21.49 | 21.66 | 21.44 | 21.60 | 666,104 | +0.11(+0.53%) |
Nov 18, 2022 | 21.61 | 21.62 | 21.11 | 21.48 | 699,227 | +0.38(+1.79%) |
Nov 17, 2022 | 20.70 | 21.12 | 20.55 | 21.11 | 565,094 | +0.18(+0.86%) |
Nov 16, 2022 | 20.92 | 21.13 | 20.79 | 20.93 | 575,091 | -0.09(-0.45%) |
Nov 15, 2022 | 21.05 | 21.21 | 20.67 | 21.02 | 774,604 | +0.18(+0.86%) |
Nov 14, 2022 | 20.79 | 21.13 | 20.65 | 20.84 | 634,977 | -0.08(-0.41%) |
Nov 11, 2022 | 21.04 | 21.35 | 20.84 | 20.93 | 624,207 | -0.11(-0.54%) |
Nov 10, 2022 | 20.63 | 21.24 | 20.52 | 21.04 | 513,916 | +1.17(+5.88%) |
Nov 09, 2022 | 19.98 | 20.30 | 19.82 | 19.87 | 509,990 | -0.22(-1.08%) |
Nov 08, 2022 | 20.14 | 20.21 | 19.89 | 20.09 | 477,566 | -0.02(-0.09%) |
Nov 07, 2022 | 20.30 | 20.42 | 19.87 | 20.11 | 483,293 | -0.07(-0.33%) |
Nov 04, 2022 | 20.16 | 20.36 | 19.80 | 20.17 | 420,152 | +0.24(+1.23%) |
Nov 03, 2022 | 19.59 | 19.96 | 19.31 | 19.93 | 553,648 | +0.04(+0.19%) |
Nov 02, 2022 | 20.46 | 19.85 | 19.89 | 551,799 | -0.67(-3.25%) | |
Nov 01, 2022 | 20.39 | 20.64 | 20.30 | 20.56 | 634,639 | +0.28(+1.39%) |
Oct 31, 2022 | 19.93 | 20.33 | 19.89 | 20.28 | 884,233 | +0.02(+0.09%) |
Oct 28, 2022 | 19.55 | 20.26 | 19.36 | 20.26 | 729,669 | +0.77(+3.97%) |
Oct 27, 2022 | 19.59 | 19.81 | 19.38 | 19.49 | 725,960 | +0.08(+0.44%) |
Oct 26, 2022 | 19.67 | 19.67 | 19.36 | 19.40 | 790,897 | -0.11(-0.58%) |
Oct 25, 2022 | 18.53 | 19.52 | 18.53 | 19.51 | 1,080,245 | +1.01(+5.45%) |
Oct 24, 2022 | 18.59 | 18.62 | 18.31 | 18.51 | 882,215 | +0.08(+0.46%) |
Oct 21, 2022 | 18.16 | 18.42 | 17.82 | 18.42 | 733,420 | +0.37(+2.04%) |
Oct 20, 2022 | 18.15 | 18.33 | 18.00 | 18.05 | 713,352 | -0.01(-0.05%) |
Oct 19, 2022 | 18.28 | 18.38 | 17.79 | 18.06 | 949,506 | -0.44(-2.39%) |
Oct 18, 2022 | 18.81 | 18.90 | 18.35 | 18.51 | 1,206,195 | +0.02(+0.10%) |
Oct 17, 2022 | 18.46 | 18.65 | 18.32 | 18.49 | 1,008,749 | +0.41(+2.29%) |
Oct 14, 2022 | 18.85 | 18.95 | 18.03 | 18.07 | 709,454 | -0.55(-2.94%) |
Oct 13, 2022 | 18.23 | 18.73 | 17.91 | 18.62 | 1,084,527 | +0.22(+1.18%) |
Oct 12, 2022 | 18.35 | 18.57 | 18.12 | 18.40 | 679,895 | -0.03(-0.15%) |
Oct 11, 2022 | 18.21 | 18.47 | 18.06 | 18.43 | 1,300,819 | +0.26(+1.45%) |
Oct 10, 2022 | 18.27 | 18.36 | 18.06 | 18.17 | 1,371,270 | +0.05(+0.26%) |
Oct 07, 2022 | 18.44 | 18.54 | 18.08 | 18.12 | 1,101,350 | -0.46(-2.48%) |
Oct 06, 2022 | 18.76 | 18.82 | 18.44 | 18.58 | 886,048 | -0.17(-0.90%) |
Oct 05, 2022 | 18.78 | 18.85 | 18.33 | 18.75 | 798,885 | -0.16(-0.85%) |
Oct 04, 2022 | 18.69 | 19.08 | 18.62 | 18.91 | 2,160,123 | +0.44(+2.40%) |
Oct 03, 2022 | 18.47 | 18.60 | 18.01 | 18.47 | 1,171,811 | +0.14(+0.77%) |
Sep 30, 2022 | 18.34 | 18.56 | 18.12 | 18.33 | 1,326,618 | +0.36(+1.99%) |
Sep 29, 2022 | 18.82 | 18.82 | 17.86 | 17.97 | 793,508 | -0.97(-5.12%) |
Sep 28, 2022 | 18.80 | 18.99 | 18.57 | 18.94 | 1,071,237 | +0.32(+1.70%) |
Sep 27, 2022 | 18.95 | 19.00 | 18.49 | 18.62 | 859,320 | -0.18(-0.94%) |
Sep 26, 2022 | 19.15 | 19.28 | 18.59 | 18.80 | 1,223,971 | -0.53(-2.74%) |
Sep 23, 2022 | 19.75 | 19.91 | 19.14 | 19.33 | 828,433 | -0.61(-3.08%) |
Sep 22, 2022 | 20.32 | 20.34 | 19.85 | 19.94 | 892,079 | -0.40(-1.97%) |
Sep 21, 2022 | 20.88 | 21.05 | 20.34 | 20.34 | 1,346,867 | -0.37(-1.80%) |
Sep 20, 2022 | 20.75 | 20.86 | 20.48 | 20.71 | 865,541 | -0.25(-1.20%) |
Sep 19, 2022 | 20.64 | 20.97 | 20.57 | 20.97 | 782,972 | +0.17(+0.80%) |
Sep 16, 2022 | 20.09 | 20.97 | 19.91 | 20.80 | 4,384,559 | +0.68(+3.37%) |
Sep 15, 2022 | 20.73 | 20.90 | 20.11 | 20.12 | 1,653,503 | -0.37(-1.81%) |
Sep 14, 2022 | 20.67 | 20.71 | 20.38 | 20.49 | 608,868 | -0.24(-1.17%) |
Sep 13, 2022 | 21.13 | 21.16 | 20.57 | 20.73 | 769,930 | -0.71(-3.30%) |
Sep 12, 2022 | 21.13 | 21.52 | 21.11 | 21.44 | 898,753 | +0.53(+2.53%) |
Sep 09, 2022 | 20.74 | 21.08 | 20.65 | 20.91 | 621,185 | +0.31(+1.49%) |
Sep 08, 2022 | 20.78 | 20.80 | 20.44 | 20.60 | 991,657 | -0.30(-1.42%) |
Sep 07, 2022 | 20.82 | 20.97 | 20.64 | 20.90 | 657,562 | +0.14(+0.67%) |
Sep 06, 2022 | 20.65 | 20.79 | 20.44 | 20.76 | 775,470 | +0.17(+0.81%) |
Sep 02, 2022 | 21.19 | 21.23 | 20.43 | 20.59 | 869,879 | -0.36(-1.73%) |