Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.19 | 19.79 | 18.93 | 19.73 | 317,314 | +0.38(+1.96%) |
Nov 29, 2022 | 19.02 | 19.49 | 18.86 | 19.35 | 156,085 | +0.30(+1.57%) |
Nov 28, 2022 | 19.14 | 19.37 | 19.00 | 19.05 | 128,333 | -0.27(-1.40%) |
Nov 25, 2022 | 19.14 | 19.35 | 19.04 | 19.32 | 61,910 | +0.08(+0.42%) |
Nov 23, 2022 | 19.17 | 19.39 | 19.06 | 19.24 | 63,466 | +0.12(+0.63%) |
Nov 22, 2022 | 19.42 | 19.42 | 18.95 | 19.12 | 95,446 | -0.24(-1.24%) |
Nov 21, 2022 | 19.12 | 19.39 | 19.06 | 19.36 | 108,709 | +0.14(+0.73%) |
Nov 18, 2022 | 19.00 | 19.43 | 19.00 | 19.22 | 117,272 | +0.63(+3.39%) |
Nov 17, 2022 | 18.83 | 18.83 | 18.48 | 18.59 | 117,587 | -0.03(-0.16%) |
Nov 16, 2022 | 19.02 | 19.05 | 18.57 | 18.62 | 101,418 | -0.48(-2.51%) |
Nov 15, 2022 | 19.38 | 19.48 | 18.92 | 19.10 | 102,449 | +0.13(+0.69%) |
Nov 14, 2022 | 19.10 | 19.36 | 18.81 | 18.97 | 147,711 | -0.38(-1.96%) |
Nov 11, 2022 | 19.22 | 19.57 | 19.22 | 19.35 | 120,931 | -0.01(-0.05%) |
Nov 10, 2022 | 19.03 | 19.41 | 18.86 | 19.36 | 123,285 | +1.20(+6.61%) |
Nov 09, 2022 | 18.72 | 18.72 | 18.07 | 18.16 | 103,697 | -0.68(-3.61%) |
Nov 08, 2022 | 19.11 | 19.43 | 18.69 | 18.84 | 118,832 | -0.25(-1.31%) |
Nov 07, 2022 | 19.22 | 19.46 | 18.89 | 19.09 | 84,726 | -0.05(-0.26%) |
Nov 04, 2022 | 18.81 | 19.16 | 18.44 | 19.14 | 121,260 | +0.57(+3.07%) |
Nov 03, 2022 | 19.12 | 19.12 | 18.55 | 18.57 | 112,091 | -0.71(-3.68%) |
Nov 02, 2022 | 19.41 | 19.88 | 19.14 | 19.28 | 139,081 | -0.18(-0.92%) |
Nov 01, 2022 | 19.84 | 19.84 | 19.25 | 19.46 | 153,030 | -0.19(-0.97%) |
Oct 31, 2022 | 19.65 | 19.92 | 19.34 | 19.65 | 282,882 | -0.20(-1.01%) |
Oct 28, 2022 | 19.48 | 19.99 | 19.34 | 19.85 | 169,928 | +0.25(+1.28%) |
Oct 27, 2022 | 21.12 | 21.12 | 18.76 | 19.60 | 390,275 | -1.86(-8.67%) |
Oct 26, 2022 | 21.50 | 21.75 | 21.43 | 21.46 | 149,774 | -0.31(-1.42%) |
Oct 25, 2022 | 21.00 | 21.83 | 21.00 | 21.77 | 339,630 | +0.87(+4.16%) |
Oct 24, 2022 | 20.91 | 21.04 | 20.51 | 20.90 | 127,900 | +0.15(+0.72%) |
Oct 21, 2022 | 20.64 | 20.97 | 20.46 | 20.75 | 184,244 | +0.30(+1.47%) |
Oct 20, 2022 | 20.27 | 20.74 | 20.03 | 20.45 | 247,142 | +0.09(+0.44%) |
Oct 19, 2022 | 20.35 | 20.46 | 20.04 | 20.36 | 96,982 | -0.23(-1.12%) |
Oct 18, 2022 | 20.80 | 21.06 | 20.33 | 20.59 | 95,307 | +0.01(+0.05%) |
Oct 17, 2022 | 20.46 | 20.70 | 20.30 | 20.58 | 81,393 | +0.67(+3.37%) |
Oct 14, 2022 | 20.60 | 20.60 | 19.82 | 19.91 | 110,083 | -0.63(-3.07%) |
Oct 13, 2022 | 19.72 | 20.64 | 19.56 | 20.54 | 124,832 | +0.49(+2.44%) |
Oct 12, 2022 | 19.92 | 20.15 | 19.67 | 20.05 | 91,153 | +0.01(+0.05%) |
Oct 11, 2022 | 19.90 | 21.07 | 19.20 | 20.04 | 154,865 | +0.14(+0.70%) |
Oct 10, 2022 | 20.65 | 20.66 | 19.79 | 19.90 | 98,086 | -0.86(-4.14%) |
Oct 07, 2022 | 21.61 | 21.77 | 20.71 | 20.76 | 77,683 | -1.01(-4.64%) |
Oct 06, 2022 | 21.49 | 21.95 | 21.49 | 21.77 | 65,137 | +0.16(+0.74%) |
Oct 05, 2022 | 20.95 | 21.72 | 20.91 | 21.61 | 112,021 | +0.44(+2.08%) |
Oct 04, 2022 | 20.45 | 21.21 | 20.44 | 21.17 | 143,793 | +1.07(+5.32%) |
Oct 03, 2022 | 20.10 | 20.22 | 19.92 | 20.10 | 200,241 | +0.06(+0.30%) |
Sep 30, 2022 | 20.48 | 20.83 | 20.02 | 20.04 | 185,883 | -0.43(-2.10%) |
Sep 29, 2022 | 21.39 | 21.50 | 20.27 | 20.47 | 185,891 | -1.14(-5.28%) |
Sep 28, 2022 | 21.44 | 21.90 | 21.30 | 21.61 | 439,341 | +0.21(+0.98%) |
Sep 27, 2022 | 21.69 | 22.00 | 21.29 | 21.40 | 216,900 | -0.23(-1.06%) |
Sep 26, 2022 | 21.72 | 22.11 | 21.57 | 21.63 | 108,171 | -0.18(-0.83%) |
Sep 23, 2022 | 22.01 | 22.23 | 21.57 | 21.81 | 116,553 | -0.47(-2.11%) |
Sep 22, 2022 | 21.85 | 22.38 | 21.63 | 22.28 | 186,053 | +0.34(+1.55%) |
Sep 21, 2022 | 22.27 | 22.57 | 21.90 | 21.94 | 129,408 | -0.21(-0.95%) |
Sep 20, 2022 | 22.06 | 22.21 | 21.88 | 22.15 | 77,116 | -0.17(-0.76%) |
Sep 19, 2022 | 22.05 | 22.49 | 22.05 | 22.32 | 111,148 | +0.11(+0.50%) |
Sep 16, 2022 | 22.20 | 22.29 | 21.91 | 22.21 | 336,240 | -0.15(-0.67%) |
Sep 15, 2022 | 22.35 | 22.65 | 22.18 | 22.36 | 122,268 | -0.18(-0.80%) |
Sep 14, 2022 | 22.66 | 22.74 | 22.41 | 22.54 | 118,269 | -0.12(-0.53%) |
Sep 13, 2022 | 22.89 | 23.00 | 22.55 | 22.66 | 169,239 | -0.71(-3.04%) |
Sep 12, 2022 | 22.94 | 23.59 | 22.94 | 23.37 | 197,195 | +0.62(+2.73%) |
Sep 09, 2022 | 22.59 | 22.83 | 22.45 | 22.75 | 114,007 | +0.39(+1.74%) |
Sep 08, 2022 | 22.46 | 22.46 | 22.08 | 22.36 | 183,851 | -0.25(-1.11%) |
Sep 07, 2022 | 22.44 | 22.76 | 22.39 | 22.61 | 149,347 | +0.02(+0.09%) |
Sep 06, 2022 | 23.19 | 23.19 | 22.48 | 22.59 | 176,658 | -0.46(-2.00%) |
Sep 02, 2022 | 23.55 | 23.55 | 22.76 | 23.05 | 140,002 | -0.09(-0.39%) |