Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.17 | 20.83 | 19.87 | 20.83 | 37,954 | +0.34(+1.66%) |
Nov 29, 2022 | 20.48 | 20.50 | 20.23 | 20.49 | 14,503 | +0.03(+0.15%) |
Nov 28, 2022 | 20.50 | 20.50 | 20.34 | 20.46 | 12,511 | -0.01(-0.05%) |
Nov 25, 2022 | 20.32 | 20.47 | 20.32 | 20.47 | 2,295 | +0.20(+0.99%) |
Nov 23, 2022 | 20.09 | 20.44 | 20.07 | 20.27 | 21,301 | +0.25(+1.25%) |
Nov 22, 2022 | 20.12 | 20.20 | 19.95 | 20.02 | 26,692 | +0.02(+0.10%) |
Nov 21, 2022 | 20.27 | 20.48 | 19.99 | 20.00 | 62,849 | -0.23(-1.14%) |
Nov 18, 2022 | 20.20 | 20.27 | 20.00 | 20.23 | 120,248 | +0.18(+0.90%) |
Nov 17, 2022 | 20.22 | 20.22 | 19.75 | 20.05 | 117,380 | -0.23(-1.11%) |
Nov 16, 2022 | 20.36 | 20.36 | 20.14 | 20.28 | 32,706 | +0.14(+0.70%) |
Nov 15, 2022 | 20.15 | 20.80 | 20.07 | 20.14 | 8,281 | +0.14(+0.68%) |
Nov 14, 2022 | 20.63 | 20.63 | 19.95 | 20.00 | 30,260 | -0.63(-3.05%) |
Nov 11, 2022 | 20.20 | 20.83 | 20.15 | 20.63 | 6,892 | +0.44(+2.18%) |
Nov 10, 2022 | 19.34 | 20.19 | 19.34 | 20.19 | 8,524 | +0.98(+5.10%) |
Nov 09, 2022 | 19.10 | 19.33 | 18.95 | 19.21 | 19,348 | +0.07(+0.39%) |
Nov 08, 2022 | 19.13 | 19.33 | 18.89 | 19.14 | 2,663 | +0.09(+0.45%) |
Nov 07, 2022 | 19.10 | 19.13 | 18.81 | 19.05 | 4,943 | +0.05(+0.26%) |
Nov 04, 2022 | 19.00 | 19.00 | 18.81 | 19.00 | 13,994 | +0.05(+0.26%) |
Nov 03, 2022 | 19.14 | 19.36 | 18.95 | 18.95 | 9,194 | -0.44(-2.27%) |
Nov 02, 2022 | 19.73 | 19.73 | 19.25 | 19.39 | 11,433 | -0.28(-1.42%) |
Nov 01, 2022 | 20.03 | 20.03 | 19.37 | 19.67 | 7,510 | -0.19(-0.96%) |
Oct 31, 2022 | 19.59 | 19.86 | 19.44 | 19.86 | 33,329 | +0.27(+1.38%) |
Oct 28, 2022 | 19.72 | 19.79 | 19.40 | 19.59 | 6,797 | +0.19(+0.98%) |
Oct 27, 2022 | 19.42 | 19.74 | 19.30 | 19.40 | 15,517 | +0.00(+0.00%) |
Oct 26, 2022 | 18.98 | 20.07 | 18.98 | 19.40 | 16,522 | +0.20(+1.07%) |
Oct 25, 2022 | 19.06 | 19.26 | 18.91 | 19.20 | 7,807 | +0.27(+1.45%) |
Oct 24, 2022 | 18.86 | 19.12 | 18.82 | 18.92 | 12,009 | +0.14(+0.75%) |
Oct 21, 2022 | 18.82 | 19.09 | 18.67 | 18.78 | 7,486 | -0.10(-0.53%) |
Oct 20, 2022 | 19.38 | 19.38 | 18.88 | 18.88 | 5,046 | -0.39(-2.05%) |
Oct 19, 2022 | 19.60 | 19.60 | 19.21 | 19.27 | 5,655 | -0.35(-1.76%) |
Oct 18, 2022 | 19.61 | 19.65 | 19.45 | 19.62 | 8,161 | +0.04(+0.20%) |
Oct 17, 2022 | 19.60 | 20.22 | 19.50 | 19.58 | 4,694 | +0.03(+0.15%) |
Oct 14, 2022 | 19.76 | 19.92 | 19.46 | 19.55 | 12,325 | -0.12(-0.61%) |
Oct 13, 2022 | 20.04 | 20.14 | 19.30 | 19.67 | 37,932 | -0.42(-2.09%) |
Oct 12, 2022 | 19.94 | 20.27 | 19.80 | 20.09 | 10,660 | +0.10(+0.50%) |
Oct 11, 2022 | 20.29 | 20.29 | 19.92 | 19.99 | 10,827 | -0.20(-0.99%) |
Oct 10, 2022 | 20.48 | 20.92 | 20.15 | 20.19 | 4,973 | -0.29(-1.42%) |
Oct 07, 2022 | 20.66 | 20.71 | 20.44 | 20.48 | 4,607 | -0.23(-1.11%) |
Oct 06, 2022 | 21.08 | 21.09 | 20.71 | 20.71 | 4,583 | -0.19(-0.91%) |
Oct 05, 2022 | 21.01 | 21.01 | 20.90 | 20.90 | 5,565 | -0.22(-1.04%) |
Oct 04, 2022 | 21.18 | 21.25 | 21.10 | 21.12 | 4,295 | -0.03(-0.14%) |
Oct 03, 2022 | 21.25 | 21.50 | 21.12 | 21.15 | 6,734 | +0.13(+0.62%) |
Sep 30, 2022 | 21.22 | 21.22 | 20.85 | 21.02 | 10,544 | -0.16(-0.76%) |
Sep 29, 2022 | 21.16 | 21.20 | 20.84 | 21.18 | 8,759 | +0.01(+0.05%) |
Sep 28, 2022 | 20.87 | 21.25 | 20.80 | 21.17 | 8,745 | +0.19(+0.91%) |
Sep 27, 2022 | 20.76 | 20.98 | 20.58 | 20.98 | 7,992 | +0.28(+1.35%) |
Sep 26, 2022 | 20.61 | 20.82 | 20.37 | 20.70 | 7,262 | +0.10(+0.49%) |
Sep 23, 2022 | 21.02 | 21.09 | 20.60 | 20.60 | 7,601 | -0.37(-1.76%) |
Sep 22, 2022 | 21.29 | 21.29 | 20.88 | 20.97 | 7,028 | -0.37(-1.73%) |
Sep 21, 2022 | 21.06 | 21.34 | 20.79 | 21.34 | 4,438 | +0.35(+1.67%) |
Sep 20, 2022 | 21.07 | 21.07 | 20.79 | 20.99 | 4,511 | -0.17(-0.80%) |
Sep 19, 2022 | 21.03 | 21.43 | 20.97 | 21.16 | 8,009 | +0.06(+0.28%) |
Sep 16, 2022 | 21.10 | 21.41 | 20.90 | 21.10 | 11,747 | +0.00(+0.00%) |
Sep 15, 2022 | 21.30 | 21.30 | 21.01 | 21.10 | 6,788 | -0.13(-0.61%) |
Sep 14, 2022 | 21.15 | 21.23 | 21.15 | 21.23 | 6,745 | +0.01(+0.05%) |
Sep 13, 2022 | 20.94 | 21.22 | 20.94 | 21.22 | 8,259 | -0.06(-0.28%) |
Sep 12, 2022 | 21.51 | 21.60 | 21.28 | 21.28 | 2,290 | +0.10(+0.47%) |
Sep 09, 2022 | 21.02 | 21.59 | 21.00 | 21.18 | 7,520 | +0.27(+1.29%) |
Sep 08, 2022 | 21.01 | 21.47 | 20.90 | 20.91 | 11,402 | -0.24(-1.13%) |
Sep 07, 2022 | 21.25 | 21.34 | 21.11 | 21.15 | 3,797 | +0.09(+0.43%) |
Sep 06, 2022 | 21.80 | 21.68 | 21.06 | 21.06 | 18,589 | -0.36(-1.68%) |
Sep 02, 2022 | 21.80 | 21.80 | 21.42 | 21.42 | 7,031 | -0.17(-0.79%) |