Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.20 | 19.70 | 19.17 | 19.65 | 47,590 | +0.39(+2.02%) |
Nov 29, 2022 | 19.62 | 19.62 | 19.26 | 19.26 | 42,222 | -0.36(-1.83%) |
Nov 28, 2022 | 19.70 | 19.77 | 19.54 | 19.62 | 63,137 | -0.05(-0.25%) |
Nov 25, 2022 | 19.80 | 19.80 | 19.64 | 19.67 | 75,716 | -0.13(-0.66%) |
Nov 23, 2022 | 19.58 | 19.82 | 19.58 | 19.80 | 49,114 | +0.24(+1.23%) |
Nov 22, 2022 | 19.71 | 19.71 | 19.54 | 19.56 | 135,620 | -0.02(-0.10%) |
Nov 21, 2022 | 19.64 | 19.75 | 19.58 | 19.58 | 140,845 | -0.05(-0.25%) |
Nov 18, 2022 | 19.62 | 19.70 | 19.50 | 19.63 | 220,241 | +0.10(+0.49%) |
Nov 17, 2022 | 19.27 | 19.63 | 19.21 | 19.53 | 184,763 | +0.22(+1.16%) |
Nov 16, 2022 | 19.13 | 19.41 | 19.02 | 19.31 | 78,237 | +0.31(+1.63%) |
Nov 15, 2022 | 18.96 | 19.16 | 18.93 | 19.00 | 45,395 | +0.18(+0.96%) |
Nov 14, 2022 | 19.11 | 19.27 | 18.76 | 18.82 | 38,036 | -0.54(-2.79%) |
Nov 11, 2022 | 19.30 | 19.40 | 18.96 | 19.36 | 19,880 | -0.07(-0.36%) |
Nov 10, 2022 | 18.77 | 19.43 | 18.77 | 19.43 | 49,352 | +1.08(+5.89%) |
Nov 09, 2022 | 18.45 | 18.53 | 18.31 | 18.35 | 51,386 | -0.08(-0.43%) |
Nov 08, 2022 | 18.10 | 18.46 | 18.10 | 18.43 | 27,650 | +0.40(+2.22%) |
Nov 07, 2022 | 18.02 | 18.07 | 17.82 | 18.03 | 35,544 | +0.08(+0.45%) |
Nov 04, 2022 | 18.06 | 18.15 | 17.79 | 17.95 | 80,269 | -0.08(-0.44%) |
Nov 03, 2022 | 18.09 | 18.09 | 17.91 | 18.03 | 69,745 | -0.08(-0.44%) |
Nov 02, 2022 | 18.35 | 18.40 | 18.06 | 18.11 | 54,644 | -0.24(-1.31%) |
Nov 01, 2022 | 18.62 | 18.62 | 18.34 | 18.35 | 59,428 | -0.22(-1.18%) |
Oct 31, 2022 | 18.50 | 18.64 | 18.34 | 18.57 | 54,142 | +0.03(+0.16%) |
Oct 28, 2022 | 18.41 | 18.59 | 18.38 | 18.54 | 34,371 | +0.14(+0.76%) |
Oct 27, 2022 | 18.36 | 18.61 | 18.34 | 18.40 | 19,234 | +0.07(+0.38%) |
Oct 26, 2022 | 18.44 | 18.69 | 18.30 | 18.33 | 27,454 | -0.07(-0.38%) |
Oct 25, 2022 | 18.29 | 18.49 | 18.29 | 18.40 | 11,486 | +0.19(+1.04%) |
Oct 24, 2022 | 18.23 | 18.23 | 18.13 | 18.21 | 28,096 | -0.02(-0.11%) |
Oct 21, 2022 | 18.35 | 18.35 | 18.06 | 18.23 | 23,400 | -0.23(-1.25%) |
Oct 20, 2022 | 18.80 | 18.82 | 18.45 | 18.46 | 37,826 | -0.45(-2.38%) |
Oct 19, 2022 | 18.97 | 18.99 | 18.75 | 18.91 | 12,860 | -0.13(-0.68%) |
Oct 18, 2022 | 19.11 | 19.13 | 18.95 | 19.04 | 32,496 | -0.05(-0.26%) |
Oct 17, 2022 | 19.10 | 19.36 | 19.01 | 19.09 | 24,195 | +0.05(+0.26%) |
Oct 14, 2022 | 19.02 | 19.22 | 19.02 | 19.04 | 15,161 | +0.00(+0.00%) |
Oct 13, 2022 | 18.90 | 19.14 | 18.38 | 19.04 | 20,441 | -0.05(-0.26%) |
Oct 12, 2022 | 19.24 | 19.25 | 19.05 | 19.09 | 26,919 | -0.14(-0.75%) |
Oct 11, 2022 | 19.46 | 19.54 | 19.21 | 19.23 | 32,190 | -0.19(-0.95%) |
Oct 10, 2022 | 19.70 | 19.71 | 19.40 | 19.42 | 19,896 | -0.30(-1.52%) |
Oct 07, 2022 | 19.75 | 19.79 | 19.65 | 19.72 | 37,188 | -0.19(-0.95%) |
Oct 06, 2022 | 20.00 | 20.00 | 19.85 | 19.91 | 23,687 | -0.14(-0.70%) |
Oct 05, 2022 | 20.00 | 20.09 | 19.92 | 20.05 | 19,902 | -0.06(-0.30%) |
Oct 04, 2022 | 20.07 | 20.35 | 20.07 | 20.11 | 33,837 | +0.08(+0.40%) |
Oct 03, 2022 | 19.93 | 20.28 | 19.93 | 20.03 | 21,099 | +0.07(+0.35%) |
Sep 30, 2022 | 19.81 | 20.05 | 19.80 | 19.96 | 103,107 | +0.11(+0.55%) |
Sep 29, 2022 | 19.83 | 19.91 | 19.62 | 19.85 | 51,183 | -0.02(-0.10%) |
Sep 28, 2022 | 19.67 | 19.98 | 19.45 | 19.87 | 38,622 | +0.24(+1.22%) |
Sep 27, 2022 | 19.58 | 19.65 | 19.43 | 19.63 | 33,292 | +0.18(+0.93%) |
Sep 26, 2022 | 19.66 | 19.68 | 19.41 | 19.45 | 29,155 | -0.21(-1.04%) |
Sep 23, 2022 | 19.75 | 19.75 | 19.60 | 19.66 | 40,563 | -0.15(-0.78%) |
Sep 22, 2022 | 19.90 | 19.93 | 19.70 | 19.81 | 24,710 | -0.09(-0.45%) |
Sep 21, 2022 | 20.00 | 20.21 | 19.90 | 19.90 | 30,288 | +0.03(+0.15%) |
Sep 20, 2022 | 19.80 | 19.91 | 19.66 | 19.87 | 57,618 | -0.03(-0.15%) |
Sep 19, 2022 | 20.08 | 20.14 | 19.85 | 19.90 | 35,130 | -0.12(-0.60%) |
Sep 16, 2022 | 19.98 | 20.10 | 19.82 | 20.02 | 30,349 | -0.12(-0.60%) |
Sep 15, 2022 | 20.31 | 20.48 | 20.09 | 20.14 | 27,426 | -0.18(-0.89%) |
Sep 14, 2022 | 20.36 | 20.48 | 20.22 | 20.32 | 22,715 | -0.03(-0.15%) |
Sep 13, 2022 | 20.26 | 20.38 | 20.13 | 20.35 | 40,935 | -0.15(-0.73%) |
Sep 12, 2022 | 20.53 | 20.68 | 20.50 | 20.50 | 20,886 | +0.13(+0.64%) |
Sep 09, 2022 | 20.22 | 20.58 | 20.22 | 20.37 | 20,950 | +0.19(+0.94%) |
Sep 08, 2022 | 20.26 | 20.31 | 20.11 | 20.18 | 32,606 | -0.08(-0.39%) |
Sep 07, 2022 | 20.25 | 20.34 | 20.20 | 20.26 | 27,672 | +0.06(+0.30%) |
Sep 06, 2022 | 20.50 | 20.50 | 20.12 | 20.20 | 48,767 | -0.20(-0.98%) |
Sep 02, 2022 | 20.53 | 20.59 | 20.40 | 20.40 | 9,248 | -0.02(-0.10%) |