Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.30 | 20.48 | 19.87 | 20.43 | 23,166 | +0.14(+0.70%) |
Nov 29, 2022 | 20.03 | 20.33 | 19.98 | 20.29 | 41,325 | +0.45(+2.27%) |
Nov 28, 2022 | 20.18 | 20.18 | 19.75 | 19.84 | 57,086 | -0.18(-0.88%) |
Nov 25, 2022 | 19.95 | 20.14 | 19.83 | 20.02 | 11,888 | +0.06(+0.31%) |
Nov 23, 2022 | 19.98 | 20.29 | 19.82 | 19.95 | 57,274 | +0.10(+0.49%) |
Nov 22, 2022 | 19.95 | 20.50 | 19.73 | 19.86 | 34,879 | +0.06(+0.31%) |
Nov 21, 2022 | 19.87 | 19.89 | 19.61 | 19.80 | 35,169 | -0.10(-0.49%) |
Nov 18, 2022 | 19.65 | 19.90 | 19.65 | 19.89 | 43,229 | -0.02(-0.09%) |
Nov 17, 2022 | 20.20 | 20.30 | 19.62 | 19.91 | 31,208 | -0.33(-1.61%) |
Nov 16, 2022 | 20.10 | 20.39 | 20.03 | 20.24 | 22,784 | +0.11(+0.53%) |
Nov 15, 2022 | 20.73 | 20.93 | 20.06 | 20.13 | 38,791 | -0.60(-2.90%) |
Nov 14, 2022 | 20.92 | 20.92 | 20.63 | 20.73 | 41,277 | +0.00(+0.00%) |
Nov 11, 2022 | 20.57 | 21.07 | 20.51 | 20.73 | 69,063 | +0.23(+1.12%) |
Nov 10, 2022 | 19.60 | 20.94 | 19.60 | 20.50 | 116,390 | +1.31(+6.85%) |
Nov 09, 2022 | 20.08 | 20.38 | 19.19 | 19.19 | 93,345 | -1.16(-5.72%) |
Nov 08, 2022 | 20.68 | 20.76 | 20.28 | 20.35 | 96,222 | -0.13(-0.63%) |
Nov 07, 2022 | 20.67 | 20.76 | 20.32 | 20.48 | 232,292 | -0.07(-0.34%) |
Nov 04, 2022 | 20.36 | 20.74 | 20.09 | 20.55 | 36,287 | +0.29(+1.41%) |
Nov 03, 2022 | 20.40 | 20.57 | 19.69 | 20.26 | 50,612 | +0.19(+0.95%) |
Nov 02, 2022 | 20.62 | 20.64 | 20.07 | 20.07 | 32,509 | -0.37(-1.82%) |
Nov 01, 2022 | 20.25 | 20.45 | 20.08 | 20.45 | 42,483 | +0.48(+2.43%) |
Oct 31, 2022 | 20.05 | 20.21 | 19.87 | 19.96 | 34,118 | +0.09(+0.44%) |
Oct 28, 2022 | 19.87 | 20.20 | 19.72 | 19.87 | 28,028 | -0.06(-0.30%) |
Oct 27, 2022 | 19.75 | 20.18 | 19.65 | 19.94 | 16,883 | +0.26(+1.32%) |
Oct 26, 2022 | 19.75 | 19.89 | 19.65 | 19.68 | 24,932 | +0.07(+0.35%) |
Oct 25, 2022 | 19.34 | 19.81 | 19.34 | 19.61 | 29,883 | +0.18(+0.93%) |
Oct 24, 2022 | 19.59 | 19.68 | 19.03 | 19.43 | 42,663 | -0.28(-1.40%) |
Oct 21, 2022 | 19.89 | 19.89 | 19.20 | 19.70 | 44,365 | -0.03(-0.18%) |
Oct 20, 2022 | 19.94 | 19.98 | 19.53 | 19.74 | 12,957 | -0.19(-0.95%) |
Oct 19, 2022 | 19.79 | 19.98 | 19.69 | 19.93 | 9,538 | -0.12(-0.60%) |
Oct 18, 2022 | 20.02 | 20.05 | 19.49 | 20.05 | 43,641 | +0.27(+1.36%) |
Oct 17, 2022 | 19.68 | 19.89 | 19.68 | 19.78 | 15,181 | +0.20(+1.02%) |
Oct 14, 2022 | 19.89 | 19.89 | 19.37 | 19.58 | 17,419 | -0.29(-1.44%) |
Oct 13, 2022 | 19.22 | 20.09 | 19.22 | 19.87 | 23,631 | +0.15(+0.75%) |
Oct 12, 2022 | 19.33 | 19.72 | 19.33 | 19.72 | 10,861 | +0.22(+1.15%) |
Oct 11, 2022 | 19.03 | 19.77 | 18.74 | 19.49 | 33,221 | +0.38(+1.99%) |
Oct 10, 2022 | 19.43 | 19.68 | 18.85 | 19.11 | 25,578 | -0.32(-1.65%) |
Oct 07, 2022 | 19.64 | 19.91 | 19.29 | 19.43 | 26,930 | -0.35(-1.75%) |
Oct 06, 2022 | 19.55 | 19.97 | 19.45 | 19.78 | 38,983 | +0.22(+1.15%) |
Oct 05, 2022 | 19.75 | 19.87 | 19.25 | 19.55 | 28,222 | -0.31(-1.57%) |
Oct 04, 2022 | 20.03 | 20.19 | 19.76 | 19.87 | 31,923 | +0.29(+1.46%) |
Oct 03, 2022 | 18.82 | 19.70 | 18.62 | 19.58 | 46,623 | +0.99(+5.30%) |
Sep 30, 2022 | 19.40 | 19.46 | 18.46 | 18.59 | 16,684 | -0.74(-3.85%) |
Sep 29, 2022 | 18.73 | 19.75 | 18.33 | 19.34 | 67,667 | +0.40(+2.10%) |
Sep 28, 2022 | 17.98 | 19.27 | 17.85 | 18.94 | 33,963 | +1.10(+6.16%) |
Sep 27, 2022 | 17.30 | 17.99 | 17.30 | 17.84 | 343,757 | +0.61(+3.51%) |
Sep 26, 2022 | 17.43 | 17.90 | 17.05 | 17.24 | 116,336 | -0.48(-2.69%) |
Sep 23, 2022 | 18.31 | 18.31 | 17.57 | 17.71 | 132,271 | -0.91(-4.88%) |
Sep 22, 2022 | 19.04 | 19.06 | 18.47 | 18.62 | 62,331 | -0.44(-2.31%) |
Sep 21, 2022 | 19.30 | 19.50 | 19.03 | 19.06 | 46,307 | -0.30(-1.56%) |
Sep 20, 2022 | 19.49 | 19.72 | 19.29 | 19.36 | 48,331 | -0.38(-1.93%) |
Sep 19, 2022 | 19.68 | 19.92 | 19.55 | 19.75 | 21,444 | +0.03(+0.18%) |
Sep 16, 2022 | 19.89 | 20.07 | 19.46 | 19.71 | 47,812 | -0.28(-1.38%) |
Sep 15, 2022 | 20.16 | 20.52 | 19.89 | 19.99 | 45,992 | -0.41(-1.99%) |
Sep 14, 2022 | 20.90 | 20.90 | 20.32 | 20.39 | 20,673 | -0.23(-1.13%) |
Sep 13, 2022 | 20.75 | 20.86 | 20.56 | 20.63 | 13,747 | -0.21(-1.00%) |
Sep 12, 2022 | 20.77 | 21.32 | 20.64 | 20.84 | 73,252 | +0.08(+0.38%) |
Sep 09, 2022 | 20.70 | 21.06 | 20.31 | 20.76 | 61,891 | +0.22(+1.05%) |
Sep 08, 2022 | 20.54 | 20.67 | 20.23 | 20.54 | 24,158 | -0.12(-0.59%) |
Sep 07, 2022 | 20.38 | 20.76 | 20.32 | 20.66 | 13,192 | +0.10(+0.46%) |
Sep 06, 2022 | 20.28 | 20.72 | 20.23 | 20.57 | 25,372 | +0.30(+1.49%) |
Sep 02, 2022 | 20.63 | 20.90 | 20.22 | 20.26 | 38,335 | -0.35(-1.68%) |