Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.75 | 22.54 | 21.52 | 22.54 | 113,120 | +0.97(+4.49%) |
Nov 29, 2022 | 21.54 | 21.73 | 21.50 | 21.57 | 120,879 | +0.14(+0.64%) |
Nov 28, 2022 | 21.76 | 21.90 | 21.40 | 21.43 | 87,519 | -0.56(-2.53%) |
Nov 25, 2022 | 22.06 | 22.16 | 21.89 | 21.99 | 45,670 | -0.21(-0.97%) |
Nov 23, 2022 | 21.92 | 22.28 | 21.90 | 22.20 | 92,241 | +0.23(+1.07%) |
Nov 22, 2022 | 21.87 | 22.03 | 21.69 | 21.97 | 92,761 | +0.28(+1.31%) |
Nov 21, 2022 | 21.82 | 21.84 | 21.58 | 21.69 | 83,588 | -0.28(-1.29%) |
Nov 18, 2022 | 22.20 | 22.20 | 21.82 | 21.97 | 54,592 | +0.09(+0.40%) |
Nov 17, 2022 | 21.74 | 21.98 | 21.56 | 21.88 | 81,383 | -0.22(-1.02%) |
Nov 16, 2022 | 22.42 | 22.54 | 22.02 | 22.11 | 127,557 | -0.56(-2.46%) |
Nov 15, 2022 | 22.88 | 22.99 | 22.48 | 22.66 | 142,083 | +0.13(+0.56%) |
Nov 14, 2022 | 22.57 | 22.85 | 22.42 | 22.54 | 83,759 | -0.32(-1.41%) |
Nov 11, 2022 | 22.40 | 22.90 | 22.28 | 22.86 | 108,243 | +0.70(+3.18%) |
Nov 10, 2022 | 21.51 | 22.22 | 21.46 | 22.15 | 115,746 | +1.56(+7.59%) |
Nov 09, 2022 | 21.03 | 21.08 | 20.54 | 20.59 | 153,787 | -0.70(-3.30%) |
Nov 08, 2022 | 21.27 | 21.55 | 21.07 | 21.29 | 76,479 | +0.22(+1.07%) |
Nov 07, 2022 | 21.17 | 21.27 | 20.90 | 21.07 | 91,088 | +0.15(+0.70%) |
Nov 04, 2022 | 20.84 | 21.10 | 20.57 | 20.92 | 64,527 | +0.76(+3.78%) |
Nov 03, 2022 | 19.96 | 20.39 | 19.89 | 20.16 | 84,065 | -0.14(-0.67%) |
Nov 02, 2022 | 20.90 | 21.17 | 20.24 | 20.30 | 79,933 | -0.63(-2.99%) |
Nov 01, 2022 | 21.26 | 21.41 | 20.89 | 20.92 | 130,423 | +0.11(+0.52%) |
Oct 31, 2022 | 20.80 | 20.88 | 20.61 | 20.82 | 138,352 | -0.07(-0.33%) |
Oct 28, 2022 | 20.55 | 20.92 | 20.35 | 20.88 | 138,472 | +0.33(+1.62%) |
Oct 27, 2022 | 20.82 | 21.01 | 20.53 | 20.55 | 83,821 | -0.22(-1.08%) |
Oct 26, 2022 | 20.64 | 21.12 | 20.55 | 20.78 | 92,167 | -0.10(-0.47%) |
Oct 25, 2022 | 20.31 | 20.92 | 20.22 | 20.87 | 106,646 | +0.69(+3.44%) |
Oct 24, 2022 | 20.21 | 20.26 | 19.77 | 20.18 | 130,676 | -0.12(-0.58%) |
Oct 21, 2022 | 19.57 | 20.33 | 19.46 | 20.30 | 117,320 | +0.68(+3.49%) |
Oct 20, 2022 | 19.71 | 20.08 | 19.52 | 19.61 | 125,801 | -0.11(-0.55%) |
Oct 19, 2022 | 19.63 | 19.85 | 19.55 | 19.72 | 89,582 | -0.10(-0.49%) |
Oct 18, 2022 | 20.17 | 20.28 | 19.58 | 19.82 | 253,621 | +0.18(+0.90%) |
Oct 17, 2022 | 19.45 | 19.73 | 19.45 | 19.64 | 152,017 | +0.69(+3.66%) |
Oct 14, 2022 | 19.77 | 19.77 | 18.93 | 18.95 | 99,799 | -0.71(-3.63%) |
Oct 13, 2022 | 18.63 | 19.74 | 18.48 | 19.66 | 109,959 | +0.41(+2.13%) |
Oct 12, 2022 | 19.40 | 19.51 | 19.16 | 19.25 | 286,218 | -0.17(-0.86%) |
Oct 11, 2022 | 19.55 | 19.77 | 19.25 | 19.42 | 130,085 | -0.28(-1.44%) |
Oct 10, 2022 | 20.02 | 20.04 | 19.52 | 19.70 | 99,821 | -0.34(-1.71%) |
Oct 07, 2022 | 20.47 | 20.47 | 19.95 | 20.04 | 102,468 | -0.70(-3.39%) |
Oct 06, 2022 | 20.92 | 21.22 | 20.73 | 20.75 | 121,652 | -0.20(-0.93%) |
Oct 05, 2022 | 20.83 | 21.06 | 20.46 | 20.94 | 310,544 | -0.30(-1.43%) |
Oct 04, 2022 | 20.84 | 21.27 | 20.81 | 21.25 | 76,960 | +0.97(+4.77%) |
Oct 03, 2022 | 19.90 | 20.41 | 19.69 | 20.28 | 94,457 | +0.62(+3.13%) |
Sep 30, 2022 | 19.81 | 20.26 | 19.66 | 19.66 | 105,206 | -0.35(-1.76%) |
Sep 29, 2022 | 20.43 | 20.51 | 19.71 | 20.01 | 682,882 | -0.86(-4.12%) |
Sep 28, 2022 | 20.35 | 21.00 | 20.32 | 20.87 | 96,907 | +0.41(+2.01%) |
Sep 27, 2022 | 20.74 | 20.93 | 20.30 | 20.46 | 100,831 | +0.10(+0.48%) |
Sep 26, 2022 | 20.49 | 20.91 | 20.30 | 20.37 | 139,704 | -0.25(-1.23%) |
Sep 23, 2022 | 20.91 | 20.91 | 20.33 | 20.62 | 228,590 | -0.82(-3.83%) |
Sep 22, 2022 | 21.91 | 22.00 | 21.27 | 21.44 | 235,790 | -0.52(-2.36%) |
Sep 21, 2022 | 22.39 | 22.71 | 21.96 | 21.96 | 106,090 | -0.40(-1.79%) |
Sep 20, 2022 | 22.59 | 22.68 | 22.25 | 22.36 | 107,168 | -0.50(-2.18%) |
Sep 19, 2022 | 22.19 | 22.86 | 22.15 | 22.86 | 156,165 | +0.38(+1.70%) |
Sep 16, 2022 | 22.37 | 22.58 | 22.21 | 22.48 | 429,753 | -0.26(-1.16%) |
Sep 15, 2022 | 22.83 | 23.24 | 22.63 | 22.74 | 208,726 | -0.22(-0.98%) |
Sep 14, 2022 | 22.91 | 23.08 | 22.62 | 22.97 | 227,829 | +0.15(+0.64%) |
Sep 13, 2022 | 22.99 | 23.28 | 22.74 | 22.82 | 180,302 | -1.00(-4.19%) |
Sep 12, 2022 | 23.77 | 23.86 | 23.58 | 23.82 | 106,755 | +0.30(+1.29%) |
Sep 09, 2022 | 23.20 | 23.55 | 23.20 | 23.51 | 79,027 | +0.69(+3.04%) |
Sep 08, 2022 | 22.42 | 22.90 | 22.34 | 22.82 | 167,475 | +0.22(+0.99%) |
Sep 07, 2022 | 22.06 | 22.64 | 22.06 | 22.59 | 153,229 | +0.56(+2.53%) |
Sep 06, 2022 | 22.35 | 22.41 | 21.97 | 22.04 | 97,785 | -0.21(-0.97%) |
Sep 02, 2022 | 22.78 | 22.85 | 22.15 | 22.25 | 138,631 | -0.24(-1.09%) |