Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.75 | 20.39 | 19.30 | 20.38 | 469,778 | +0.66(+3.35%) |
Nov 29, 2022 | 19.16 | 19.85 | 19.12 | 19.72 | 324,253 | +0.52(+2.71%) |
Nov 28, 2022 | 19.79 | 19.89 | 19.19 | 19.20 | 339,309 | -0.76(-3.81%) |
Nov 25, 2022 | 19.68 | 20.07 | 19.65 | 19.96 | 237,236 | +0.27(+1.37%) |
Nov 23, 2022 | 19.08 | 19.76 | 18.88 | 19.69 | 346,413 | +0.65(+3.41%) |
Nov 22, 2022 | 18.42 | 19.08 | 18.04 | 19.04 | 416,525 | +0.82(+4.50%) |
Nov 21, 2022 | 18.50 | 18.56 | 18.09 | 18.22 | 271,748 | -0.32(-1.73%) |
Nov 18, 2022 | 19.29 | 19.39 | 18.49 | 18.54 | 1,032,199 | -0.42(-2.22%) |
Nov 17, 2022 | 18.61 | 18.96 | 18.36 | 18.96 | 347,239 | -0.07(-0.37%) |
Nov 16, 2022 | 19.59 | 19.63 | 18.90 | 19.03 | 437,866 | -0.75(-3.79%) |
Nov 15, 2022 | 19.42 | 19.82 | 19.27 | 19.78 | 1,197,899 | +0.75(+3.94%) |
Nov 14, 2022 | 19.00 | 19.35 | 18.74 | 19.03 | 628,656 | -0.36(-1.86%) |
Nov 11, 2022 | 17.69 | 19.53 | 17.69 | 19.39 | 873,407 | +1.70(+9.61%) |
Nov 10, 2022 | 19.32 | 19.99 | 17.09 | 17.69 | 1,086,213 | -0.36(-1.99%) |
Nov 09, 2022 | 18.13 | 18.38 | 17.93 | 18.05 | 517,050 | -0.21(-1.15%) |
Nov 08, 2022 | 18.11 | 18.84 | 18.03 | 18.26 | 772,068 | +0.16(+0.88%) |
Nov 07, 2022 | 17.87 | 18.20 | 17.53 | 18.10 | 386,089 | +0.53(+3.02%) |
Nov 04, 2022 | 17.31 | 17.72 | 16.93 | 17.57 | 477,848 | +0.46(+2.69%) |
Nov 03, 2022 | 18.36 | 18.36 | 17.11 | 17.11 | 545,833 | -1.54(-8.26%) |
Nov 02, 2022 | 19.46 | 18.63 | 18.65 | 748,905 | -0.89(-4.55%) | |
Nov 01, 2022 | 19.39 | 19.83 | 19.14 | 19.54 | 589,277 | +0.51(+2.68%) |
Oct 31, 2022 | 19.31 | 19.49 | 18.73 | 19.03 | 478,853 | -0.42(-2.16%) |
Oct 28, 2022 | 19.09 | 19.50 | 19.00 | 19.45 | 553,889 | +0.37(+1.94%) |
Oct 27, 2022 | 19.22 | 19.58 | 19.01 | 19.08 | 326,769 | +0.08(+0.42%) |
Oct 26, 2022 | 18.83 | 19.22 | 18.71 | 19.00 | 509,416 | +0.24(+1.28%) |
Oct 25, 2022 | 18.04 | 18.87 | 18.04 | 18.76 | 549,940 | +0.76(+4.22%) |
Oct 24, 2022 | 18.06 | 18.23 | 17.60 | 18.00 | 416,066 | +0.03(+0.17%) |
Oct 21, 2022 | 17.82 | 18.04 | 17.51 | 17.97 | 397,182 | +0.16(+0.90%) |
Oct 20, 2022 | 17.87 | 18.26 | 17.59 | 17.81 | 480,210 | -0.03(-0.17%) |
Oct 19, 2022 | 18.68 | 18.68 | 17.80 | 17.84 | 579,015 | -1.01(-5.36%) |
Oct 18, 2022 | 19.89 | 20.36 | 18.58 | 18.85 | 632,534 | -0.44(-2.28%) |
Oct 17, 2022 | 17.52 | 19.62 | 17.50 | 19.29 | 989,897 | -0.23(-1.18%) |
Oct 14, 2022 | 20.17 | 20.48 | 19.46 | 19.52 | 320,022 | -0.47(-2.35%) |
Oct 13, 2022 | 18.83 | 20.14 | 18.63 | 19.99 | 383,576 | +0.68(+3.52%) |
Oct 12, 2022 | 19.41 | 19.55 | 19.06 | 19.31 | 535,957 | -0.07(-0.36%) |
Oct 11, 2022 | 19.08 | 19.87 | 18.82 | 19.38 | 489,232 | +0.22(+1.15%) |
Oct 10, 2022 | 19.61 | 19.61 | 18.98 | 19.16 | 389,648 | -0.38(-1.94%) |
Oct 07, 2022 | 19.71 | 19.91 | 19.43 | 19.54 | 456,095 | -0.41(-2.06%) |
Oct 06, 2022 | 19.92 | 20.35 | 19.83 | 19.95 | 322,130 | -0.05(-0.25%) |
Oct 05, 2022 | 20.01 | 20.26 | 19.66 | 20.00 | 402,199 | -0.44(-2.15%) |
Oct 04, 2022 | 19.91 | 20.54 | 19.77 | 20.44 | 511,954 | +1.09(+5.63%) |
Oct 03, 2022 | 19.39 | 19.47 | 18.97 | 19.35 | 464,695 | +0.37(+1.95%) |
Sep 30, 2022 | 19.34 | 19.83 | 18.96 | 18.98 | 625,517 | -0.37(-1.91%) |
Sep 29, 2022 | 18.65 | 19.37 | 18.58 | 19.35 | 527,426 | +0.34(+1.79%) |
Sep 28, 2022 | 18.38 | 19.12 | 18.38 | 19.01 | 529,238 | +0.71(+3.88%) |
Sep 27, 2022 | 18.54 | 18.79 | 18.09 | 18.30 | 539,403 | +0.09(+0.49%) |
Sep 26, 2022 | 18.66 | 19.06 | 18.18 | 18.21 | 658,751 | -0.54(-2.88%) |
Sep 23, 2022 | 18.79 | 19.12 | 18.52 | 18.75 | 408,900 | -0.36(-1.88%) |
Sep 22, 2022 | 19.99 | 19.99 | 18.98 | 19.11 | 671,888 | -0.97(-4.83%) |
Sep 21, 2022 | 20.32 | 20.63 | 19.98 | 20.08 | 818,029 | -0.15(-0.74%) |
Sep 20, 2022 | 19.98 | 20.36 | 19.73 | 20.23 | 408,186 | +0.01(+0.05%) |
Sep 19, 2022 | 20.62 | 20.81 | 19.82 | 20.22 | 777,795 | -0.63(-3.02%) |
Sep 16, 2022 | 19.72 | 20.90 | 19.59 | 20.85 | 2,397,558 | +0.73(+3.63%) |
Sep 15, 2022 | 19.66 | 20.53 | 19.61 | 20.12 | 597,091 | +0.35(+1.77%) |
Sep 14, 2022 | 19.83 | 19.92 | 19.19 | 19.77 | 753,547 | -0.19(-0.95%) |
Sep 13, 2022 | 20.42 | 20.77 | 19.90 | 19.96 | 477,120 | -1.20(-5.67%) |
Sep 12, 2022 | 21.24 | 21.75 | 21.08 | 21.16 | 526,348 | -0.05(-0.24%) |
Sep 09, 2022 | 20.70 | 21.30 | 20.54 | 21.21 | 472,738 | +0.81(+3.97%) |
Sep 08, 2022 | 20.46 | 20.75 | 20.09 | 20.40 | 459,830 | -0.22(-1.07%) |
Sep 07, 2022 | 19.81 | 20.63 | 19.73 | 20.62 | 605,774 | +0.85(+4.30%) |
Sep 06, 2022 | 19.87 | 20.17 | 19.12 | 19.77 | 904,488 | -0.24(-1.20%) |
Sep 02, 2022 | 20.41 | 20.66 | 19.94 | 20.01 | 648,816 | -0.03(-0.15%) |